Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
May 01, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Apr 30, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
Apr 29, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Apr 26, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Apr 25, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Apr 24, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
Apr 23, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
Apr 22, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 19, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Apr 18, 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
Apr 17, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
Apr 16, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Apr 15, 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
Apr 12, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
Apr 11, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
Apr 10, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
Apr 09, 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
Apr 08, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Apr 05, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Apr 04, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Apr 03, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
Apr 02, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Apr 01, 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
Mar 28, 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
Mar 27, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Mar 26, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Mar 25, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
Mar 22, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
Mar 21, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
Mar 20, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
Mar 19, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Mar 18, 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
Mar 15, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Mar 14, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
Mar 13, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
Mar 12, 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
Mar 11, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Mar 08, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Mar 07, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
Mar 06, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Mar 05, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
Mar 04, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Mar 01, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
Feb 29, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
Feb 28, 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
Feb 27, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
Feb 26, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Feb 23, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
Feb 22, 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
Feb 21, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Feb 20, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Feb 16, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Feb 15, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
Feb 14, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Feb 13, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Feb 12, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Feb 09, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
Feb 08, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
Feb 07, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Feb 06, 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
Feb 05, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Feb 02, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Feb 01, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Jan 31, 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
Jan 30, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Jan 29, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
Jan 26, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
Jan 25, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Jan 24, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Jan 23, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Jan 22, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
Jan 19, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
Jan 18, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Jan 17, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
Jan 16, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Jan 12, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Jan 11, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Jan 10, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Jan 09, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
Jan 08, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Jan 05, 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
Jan 04, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Jan 03, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Jan 02, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Dec 29, 2023 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Dec 28, 2023 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Dec 27, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Dec 26, 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Dec 22, 2023 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Dec 21, 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Dec 20, 2023 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Dec 19, 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 5.215 Capital Gain | |||||
Dec 18, 2023 | 108.78 | 108.78 | 108.78 | 108.78 | 103.57 | - |
Dec 15, 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 102.90 | - |
Dec 14, 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 102.57 | - |
Dec 13, 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 102.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |