Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 15 |
May 02, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
May 01, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Apr 30, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Apr 29, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Apr 26, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 4 |
Apr 25, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 24, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 23, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 22, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 19, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 18, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 17, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 16, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 15, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 12, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 11, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 10, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 09, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 08, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 05, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 04, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 03, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Apr 02, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 1 |
Apr 01, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
Mar 28, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
Mar 27, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | 26 |
Mar 26, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 25, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 22, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 21, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 20, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | 3 |
Mar 19, 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 284 |
Mar 18, 2024 | 107.58 | 107.58 | 105.64 | 105.64 | 105.64 | 584 |
Mar 15, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 14, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 13, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 12, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 11, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 08, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 07, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 06, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 05, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 04, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 1 |
Mar 01, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Feb 29, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Feb 28, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 12 |
Feb 27, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 75 |
Feb 26, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Feb 23, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Feb 22, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Feb 21, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Feb 20, 2024 | 115.80 | 115.80 | 111.72 | 111.72 | 111.72 | 42 |
Feb 16, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Feb 15, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Feb 14, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Feb 13, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Feb 12, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | 2 |
Feb 09, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Feb 08, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Feb 07, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Feb 06, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 725 |
Feb 05, 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | 1 |
Feb 02, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Feb 01, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Jan 31, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Jan 30, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Jan 29, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Jan 26, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Jan 25, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 50 |
Jan 24, 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
Jan 23, 2024 | 113.73 | 113.73 | 113.53 | 113.53 | 113.53 | 208 |
Jan 22, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 1 |
Jan 19, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | 1 |
Jan 18, 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | 192 |
Jan 17, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 16, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 12, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 11, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 10, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 09, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 08, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 05, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 04, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 03, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 450 |
Jan 02, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Dec 29, 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Dec 28, 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Dec 27, 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Dec 26, 2023 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | 1 |
Dec 22, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
Dec 21, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
Dec 20, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
Dec 19, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | 4 |
Dec 18, 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Dec 15, 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Dec 14, 2023 | 107.15 | 107.75 | 107.15 | 107.75 | 107.75 | 78 |
Dec 13, 2023 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 1 |
Dec 12, 2023 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Dec 11, 2023 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |