Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
May 01, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Apr 30, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
Apr 29, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
Apr 26, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
Apr 25, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Apr 24, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
Apr 23, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
Apr 22, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Apr 19, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 18, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Apr 17, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Apr 16, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
Apr 15, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
Apr 12, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Apr 11, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
Apr 10, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
Apr 09, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
Apr 08, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Apr 05, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Apr 04, 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
Apr 03, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Apr 02, 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
Apr 01, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Mar 28, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
Mar 27, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
Mar 26, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
Mar 25, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
Mar 22, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Mar 21, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
Mar 20, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
Mar 19, 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
Mar 18, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
Mar 15, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
Mar 14, 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
Mar 13, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Mar 12, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
Mar 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Mar 08, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
Mar 07, 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
Mar 06, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
Mar 05, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Mar 04, 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
Mar 01, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
Feb 29, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Feb 28, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
Feb 27, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Feb 26, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Feb 23, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
Feb 22, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Feb 21, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
Feb 20, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Feb 16, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Feb 15, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Feb 14, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Feb 13, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Feb 12, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Feb 09, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Feb 08, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
Feb 07, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Feb 06, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Feb 05, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
Feb 02, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Feb 01, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Jan 31, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Jan 30, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Jan 29, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Jan 26, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Jan 25, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jan 24, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Jan 23, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Jan 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Jan 19, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Jan 18, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Jan 17, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Jan 16, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
Jan 12, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Jan 11, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
Jan 10, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Jan 09, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Jan 08, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Jan 05, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
Jan 04, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
Jan 03, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Jan 02, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
Dec 29, 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Dec 28, 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Dec 27, 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Dec 26, 2023 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Dec 22, 2023 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
Dec 21, 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Dec 20, 2023 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
Dec 19, 2023 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
Dec 18, 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
Dec 15, 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Dec 14, 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
Dec 13, 2023 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Dec 12, 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Dec 11, 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |