Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
Apr 23, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Apr 22, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Apr 19, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
Apr 18, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Apr 17, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
Apr 16, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Apr 15, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Apr 12, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
Apr 11, 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
Apr 10, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Apr 09, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Apr 08, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Apr 05, 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
Apr 04, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
Apr 03, 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
Apr 02, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Apr 01, 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
Mar 28, 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
Mar 27, 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
Mar 26, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Mar 25, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
Mar 22, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Mar 21, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
Mar 20, 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
Mar 19, 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
Mar 18, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
Mar 15, 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
Mar 14, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
Mar 13, 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
Mar 12, 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
Mar 11, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
Mar 08, 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
Mar 07, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
Mar 06, 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
Mar 05, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
Mar 04, 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
Mar 01, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Feb 29, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Feb 28, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
Feb 27, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Feb 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Feb 23, 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
Feb 22, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
Feb 21, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
Feb 20, 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
Feb 16, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
Feb 15, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Feb 14, 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
Feb 13, 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
Feb 12, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Feb 09, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
Feb 08, 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
Feb 07, 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
Feb 06, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Feb 05, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
Feb 02, 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
Feb 01, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Jan 31, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
Jan 30, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Jan 29, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
Jan 26, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
Jan 25, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
Jan 24, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
Jan 23, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
Jan 22, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Jan 19, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Jan 18, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Jan 17, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Jan 16, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Jan 12, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
Jan 11, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Jan 10, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Jan 09, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
Jan 08, 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
Jan 05, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Jan 04, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Jan 03, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Jan 02, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Dec 29, 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Dec 28, 2023 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Dec 27, 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
Dec 26, 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Dec 22, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
Dec 21, 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
Dec 20, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
Dec 19, 2023 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Dec 18, 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Dec 15, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Dec 14, 2023 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
Dec 13, 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 7.603 Capital Gain | |||||
Dec 12, 2023 | 111.01 | 111.01 | 111.01 | 111.01 | 103.41 | - |
Dec 11, 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 102.36 | - |
Dec 08, 2023 | 109.54 | 109.54 | 109.54 | 109.54 | 102.04 | - |
Dec 07, 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 101.63 | - |
Dec 06, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 100.60 | - |
Dec 05, 2023 | 108.66 | 108.66 | 108.66 | 108.66 | 101.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |