Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Apr 25, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
Apr 24, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Apr 23, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Apr 22, 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
Apr 19, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
Apr 18, 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
Apr 17, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Apr 16, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 15, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
Apr 12, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Apr 11, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Apr 10, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
Apr 09, 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
Apr 08, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 05, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Apr 04, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Apr 03, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Apr 02, 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
Mar 28, 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
Mar 27, 2024 | 115.50 | 115.98 | 115.50 | 115.98 | 115.98 | - |
Mar 26, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
Mar 25, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Mar 22, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
Mar 21, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Mar 20, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Mar 19, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Mar 18, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
Mar 15, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
Mar 14, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Mar 13, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
Mar 12, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Mar 11, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Mar 08, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Mar 07, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Mar 06, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Mar 05, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Mar 04, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Mar 01, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Feb 29, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Feb 28, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Feb 27, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Feb 26, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Feb 23, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 22, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Feb 21, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
Feb 20, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Feb 19, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
Feb 16, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Feb 15, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.24 | - |
Feb 13, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.31 | - |
Feb 12, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 101.74 | - |
Feb 09, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 08, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.03 | - |
Feb 07, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.15 | - |
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 | 102.48 | 102.48 | 102.48 | 102.48 | 101.70 | - |
Feb 01, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.51 | - |
Jan 31, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.80 | - |
Jan 30, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.01 | 95 |
Jan 29, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 102.43 | - |
Jan 26, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.72 | - |
Jan 25, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.73 | - |
Jan 24, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 98.25 | - |
Jan 23, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 98.30 | - |
Jan 22, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.75 | - |
Jan 19, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 97.54 | - |
Jan 18, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.09 | - |
Jan 17, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 98.95 | - |
Jan 16, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 100.29 | - |
Jan 15, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.25 | - |
Jan 12, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.25 | - |
Jan 11, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 100.98 | - |
Jan 10, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 102.63 | - |
Jan 09, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.07 | - |
Jan 08, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 103.68 | - |
Jan 05, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 105.86 | - |
Jan 04, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.24 | - |
Jan 03, 2024 | 106.96 | 106.96 | 106.80 | 106.80 | 105.98 | 33 |
Jan 02, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.49 | - |
Dec 29, 2023 | 105.12 | 105.36 | 105.12 | 105.36 | 104.55 | - |
Dec 28, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.08 | - |
Dec 27, 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 106.80 | - |
Dec 22, 2023 | 106.84 | 106.84 | 106.84 | 106.84 | 106.02 | - |
Dec 21, 2023 | 107.06 | 107.06 | 107.06 | 107.06 | 106.24 | - |
Dec 20, 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 104.91 | - |
Dec 19, 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 103.74 | - |
Dec 18, 2023 | 105.42 | 105.42 | 105.42 | 105.42 | 104.61 | - |
Dec 15, 2023 | 104.68 | 104.68 | 104.68 | 104.68 | 103.88 | - |
Dec 14, 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 101.78 | - |
Dec 13, 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.08 | - |
Dec 12, 2023 | 104.18 | 104.18 | 104.18 | 104.18 | 103.38 | - |
Dec 11, 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 103.60 | - |
Dec 08, 2023 | 103.78 | 103.78 | 103.78 | 103.78 | 102.99 | - |
Dec 07, 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 102.31 | - |
Dec 06, 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 103.90 | - |
Dec 05, 2023 | 105.16 | 105.16 | 105.16 | 105.16 | 104.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |