Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 113.98 | 113.98 | 112.54 | 112.54 | 112.54 | 75 |
May 02, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
Apr 30, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
Apr 29, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
Apr 26, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
Apr 25, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
Apr 24, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Apr 23, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Apr 22, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Apr 19, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Apr 18, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
Apr 17, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
Apr 16, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 15, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Apr 12, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
Apr 11, 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Apr 10, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
Apr 09, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Apr 08, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 05, 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
Apr 04, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Apr 03, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Apr 02, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Mar 28, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Mar 27, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
Mar 26, 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
Mar 25, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
Mar 22, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Mar 21, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Mar 20, 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
Mar 19, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Mar 18, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
Mar 15, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Mar 14, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Mar 13, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
Mar 12, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
Mar 11, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Mar 08, 2024 | 103.48 | 103.48 | 103.18 | 103.18 | 103.18 | 3 |
Mar 07, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Mar 06, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
Mar 05, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Mar 04, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Mar 01, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Feb 29, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Feb 28, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Feb 27, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
Feb 26, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Feb 23, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Feb 22, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Feb 21, 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
Feb 20, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Feb 19, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Feb 16, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Feb 15, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.24 | - |
Feb 13, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.25 | - |
Feb 12, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 101.74 | - |
Feb 09, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.18 | - |
Feb 08, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 102.99 | - |
Feb 07, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 101.80 | - |
Feb 06, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 101.48 | - |
Feb 05, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.64 | - |
Feb 02, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 101.68 | - |
Feb 01, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 102.65 | - |
Jan 31, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 103.74 | - |
Jan 30, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 101.89 | - |
Jan 29, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 102.39 | - |
Jan 26, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.72 | - |
Jan 25, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 99.81 | - |
Jan 24, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 98.39 | - |
Jan 23, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.29 | - |
Jan 22, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.75 | - |
Jan 19, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 97.32 | - |
Jan 18, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.10 | - |
Jan 17, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 98.40 | - |
Jan 16, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 100.29 | - |
Jan 15, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.01 | - |
Jan 12, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.01 | - |
Jan 11, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 100.96 | - |
Jan 10, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 102.57 | - |
Jan 09, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 103.22 | - |
Jan 08, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 103.64 | - |
Jan 05, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 105.80 | - |
Jan 04, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Jan 03, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.14 | - |
Jan 02, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 104.42 | - |
Dec 29, 2023 | 105.18 | 105.54 | 105.18 | 105.54 | 104.73 | - |
Dec 28, 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 106.14 | - |
Dec 27, 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 106.80 | - |
Dec 22, 2023 | 106.92 | 106.92 | 106.92 | 106.92 | 106.10 | - |
Dec 21, 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.12 | - |
Dec 20, 2023 | 105.74 | 105.74 | 105.74 | 105.74 | 104.93 | - |
Dec 19, 2023 | 104.58 | 104.58 | 104.58 | 104.58 | 103.78 | - |
Dec 18, 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 104.30 | - |
Dec 15, 2023 | 104.64 | 104.64 | 104.64 | 104.64 | 103.84 | - |
Dec 14, 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 101.78 | - |
Dec 13, 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.02 | - |
Dec 12, 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 103.48 | - |
Dec 11, 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 103.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |