Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Apr 30, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Apr 29, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Apr 26, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Apr 25, 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
Apr 24, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
Apr 23, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Apr 22, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Apr 19, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
Apr 18, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
Apr 17, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
Apr 16, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
Apr 15, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Apr 12, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Apr 11, 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
Apr 10, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Apr 09, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Apr 08, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
Apr 05, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
Apr 04, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Apr 03, 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
Apr 02, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Apr 01, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Mar 28, 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
Mar 27, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Mar 26, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Mar 25, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
Mar 22, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Mar 21, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 20, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 19, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Mar 18, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
Mar 15, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Mar 14, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Mar 13, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Mar 12, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Mar 11, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Mar 08, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Mar 07, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
Mar 06, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 05, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
Mar 04, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
Mar 01, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Feb 29, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Feb 28, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Feb 27, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Feb 26, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Feb 23, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Feb 22, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Feb 21, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Feb 20, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
Feb 16, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Feb 15, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Feb 14, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Feb 13, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Feb 12, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Feb 09, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Feb 08, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Feb 07, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Feb 06, 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
Feb 05, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Feb 02, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Feb 01, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Jan 31, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
Jan 30, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Jan 29, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jan 26, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
Jan 25, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
Jan 24, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Jan 23, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Jan 22, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Jan 19, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Jan 18, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
Jan 17, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
Jan 16, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
Jan 12, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
Jan 11, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
Jan 10, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
Jan 09, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Jan 08, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Jan 05, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Jan 04, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
Jan 03, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Jan 02, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Dec 29, 2023 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
Dec 28, 2023 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
Dec 27, 2023 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
Dec 26, 2023 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
Dec 22, 2023 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Dec 21, 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Dec 20, 2023 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
Dec 19, 2023 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 5.215 Capital Gain | |||||
Dec 18, 2023 | 105.11 | 105.11 | 105.11 | 105.11 | 99.90 | - |
Dec 15, 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 99.25 | - |
Dec 14, 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 98.94 | - |
Dec 13, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 98.95 | - |
Dec 12, 2023 | 102.71 | 102.71 | 102.71 | 102.71 | 97.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |