Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 109.73 | 109.68 | 109.68 | 109.68 | 109.68 | 15,953 |
May 07, 2024 | 110.05 | 110.05 | 109.71 | 110.03 | 110.03 | 164,863 |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 109.54 | 109.54 | 109.21 | 109.21 | 109.21 | 7,925 |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 5,177 |
Apr 23, 2024 | 109.81 | 109.81 | 109.48 | 109.48 | 109.48 | 868 |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 68,869 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | 1,439 |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 16,813 |
Apr 12, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 233 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | 144 |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 385 |
Apr 03, 2024 | 109.14 | 109.51 | 109.14 | 109.32 | 109.32 | 16,522 |
Apr 02, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 16,622 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 11,246 |
Mar 25, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 155 |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | 1,378 |
Mar 20, 2024 | 108.60 | 108.91 | 108.60 | 108.91 | 108.91 | 27,836 |
Mar 19, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | 62,637 |
Mar 18, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 498 |
Mar 15, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | 4,381 |
Mar 14, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 128 |
Mar 13, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | 10,735 |
Mar 12, 2024 | 108.48 | 109.15 | 108.48 | 109.15 | 109.15 | 9,142 |
Mar 11, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 148 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 786 |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 108.69 | 109.03 | 108.69 | 109.03 | 109.03 | 28,067 |
Feb 29, 2024 | 108.99 | 108.99 | 108.31 | 108.99 | 108.99 | 11,776 |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 108.45 | 108.58 | 108.45 | 108.58 | 108.58 | 26,680 |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 243 |
Feb 21, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | 1,369 |
Feb 20, 2024 | 108.49 | 108.49 | 108.13 | 108.13 | 108.13 | 4,067 |
Feb 16, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1,320 |
Feb 15, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 21,204 |
Feb 14, 2024 | 108.41 | 108.41 | 108.32 | 108.32 | 108.32 | 10,553 |
Feb 13, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 1,233 |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | 109,344 |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 107.41 | 108.29 | 107.41 | 108.29 | 108.29 | 5,592 |
Feb 05, 2024 | 108.10 | 108.57 | 108.10 | 108.57 | 108.57 | 2,284 |
Feb 02, 2024 | 108.05 | 108.61 | 107.90 | 108.10 | 108.10 | 13,528 |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 6,310 |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 721 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 164 |
Jan 19, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | 828 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 1,504 |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 509 |
Jan 10, 2024 | 108.22 | 108.22 | 108.20 | 108.20 | 108.20 | 982 |
Jan 09, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 742 |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 181 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 1,139 |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 721 |
Dec 22, 2023 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 5,837 |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | - | - | - | - | - | - |
Dec 19, 2023 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 278 |
Dec 18, 2023 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 558 |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |