Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
Apr 29, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Apr 26, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
Apr 26, 2024 | 1.36 Dividend | |||||
Apr 25, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 118.74 | - |
Apr 24, 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 120.57 | - |
Apr 23, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.62 | - |
Apr 22, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 121.51 | - |
Apr 19, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 116.61 | - |
Apr 18, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 118.30 | - |
Apr 17, 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 117.01 | - |
Apr 16, 2024 | 117.50 | 119.10 | 117.50 | 119.10 | 117.75 | 104 |
Apr 15, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.14 | - |
Apr 12, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 115.87 | - |
Apr 11, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.50 | - |
Apr 10, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.01 | - |
Apr 09, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 112.41 | - |
Apr 08, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 111.87 | - |
Apr 05, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.15 | - |
Apr 04, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 112.96 | - |
Apr 03, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 112.96 | - |
Apr 02, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 112.76 | - |
Mar 28, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.21 | - |
Mar 27, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 112.76 | - |
Mar 26, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 112.36 | - |
Mar 25, 2024 | 115.75 | 115.75 | 114.85 | 114.85 | 113.55 | 87 |
Mar 22, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.10 | - |
Mar 21, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.12 | - |
Mar 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.38 | - |
Mar 19, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 105.89 | - |
Mar 18, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.46 | - |
Mar 15, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.15 | - |
Mar 14, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.59 | - |
Mar 13, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.68 | - |
Mar 12, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 107.52 | - |
Mar 11, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 108.06 | - |
Mar 08, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 107.72 | - |
Mar 07, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 107.02 | - |
Mar 06, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.29 | - |
Mar 05, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.69 | - |
Mar 04, 2024 | 108.70 | 108.70 | 107.50 | 107.50 | 106.28 | 100 |
Mar 01, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.78 | - |
Feb 29, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 103.27 | - |
Feb 28, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.63 | - |
Feb 27, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 95.25 | - |
Feb 26, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 94.73 | - |
Feb 23, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 94.24 | - |
Feb 22, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 93.51 | - |
Feb 21, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.63 | - |
Feb 20, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 93.85 | - |
Feb 19, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.25 | - |
Feb 16, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 93.39 | - |
Feb 15, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 93.01 | - |
Feb 14, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 91.69 | - |
Feb 13, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 92.99 | - |
Feb 12, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 92.76 | - |
Feb 09, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 87.74 | - |
Feb 08, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 88.23 | - |
Feb 07, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 85.50 | - |
Feb 06, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.97 | - |
Feb 05, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.95 | - |
Feb 02, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 85.76 | - |
Feb 01, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.22 | - |
Jan 31, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.09 | - |
Jan 30, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 84.47 | - |
Jan 29, 2024 | 86.90 | 86.90 | 86.02 | 86.02 | 85.05 | 100 |
Jan 26, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.43 | - |
Jan 25, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 85.50 | - |
Jan 24, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.31 | - |
Jan 23, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.17 | - |
Jan 22, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.36 | - |
Jan 19, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 80.93 | - |
Jan 18, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 81.68 | - |
Jan 17, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 80.81 | - |
Jan 16, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 81.96 | - |
Jan 15, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.47 | - |
Jan 12, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.47 | - |
Jan 11, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 81.98 | - |
Jan 10, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.09 | - |
Jan 09, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 81.63 | - |
Jan 08, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.38 | - |
Jan 05, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.65 | - |
Jan 04, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.55 | - |
Jan 03, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 77.81 | - |
Jan 02, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.49 | - |
Dec 29, 2023 | 78.46 | 78.50 | 78.40 | 78.50 | 77.61 | - |
Dec 28, 2023 | 78.56 | 78.56 | 78.56 | 78.56 | 77.67 | - |
Dec 27, 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.13 | - |
Dec 22, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 74.59 | - |
Dec 21, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 75.12 | - |
Dec 20, 2023 | 76.14 | 76.14 | 76.14 | 76.14 | 75.28 | - |
Dec 19, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.06 | - |
Dec 18, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.18 | - |
Dec 15, 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 74.78 | - |
Dec 14, 2023 | 77.30 | 77.30 | 77.30 | 77.30 | 76.42 | - |
Dec 13, 2023 | 75.26 | 75.26 | 75.26 | 75.26 | 74.41 | - |
Dec 12, 2023 | 76.48 | 76.48 | 76.48 | 76.48 | 75.61 | - |
Dec 11, 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 75.67 | - |
Dec 08, 2023 | 75.16 | 75.16 | 75.16 | 75.16 | 74.31 | - |
Dec 07, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 73.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |