Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 3 |
May 06, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
May 03, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
May 02, 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
Apr 30, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
Apr 29, 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
Apr 26, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
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 | 121.20 | 121.00 | 121.20 | 121.20 | 3 |
Apr 22, 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
Apr 19, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
Apr 18, 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
Apr 17, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
Apr 16, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Apr 15, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Apr 12, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Apr 11, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
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 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Apr 05, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Apr 04, 2024 | 121.30 | 121.30 | 121.08 | 121.08 | 121.08 | 50 |
Apr 03, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
Apr 02, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
Mar 28, 2024 | 117.00 | 117.30 | 117.00 | 117.30 | 117.30 | 15 |
Mar 27, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
Mar 26, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
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 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
Mar 20, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Mar 19, 2024 | 110.18 | 112.00 | 110.18 | 112.00 | 112.00 | 100 |
Mar 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Mar 15, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
Mar 14, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Mar 13, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
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 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Mar 07, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
Mar 06, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Mar 05, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Mar 04, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Mar 01, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Feb 29, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
Feb 28, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Feb 27, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
Feb 26, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Feb 23, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Feb 22, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
Feb 21, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
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 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
Feb 15, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.10 | - |
Feb 13, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.25 | - |
Feb 12, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 101.83 | - |
Feb 09, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 08, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.06 | - |
Feb 07, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.33 | - |
Feb 06, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.42 | - |
Feb 05, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.22 | - |
Feb 02, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 101.70 | - |
Feb 01, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.61 | - |
Jan 31, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 103.96 | - |
Jan 30, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.05 | - |
Jan 29, 2024 | 103.22 | 103.48 | 103.22 | 103.48 | 102.69 | 5 |
Jan 26, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 101.74 | - |
Jan 25, 2024 | 100.56 | 101.40 | 100.56 | 101.40 | 100.62 | 2 |
Jan 24, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 98.33 | - |
Jan 23, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.15 | - |
Jan 22, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.61 | - |
Jan 19, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 97.54 | - |
Jan 18, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.05 | - |
Jan 17, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 98.96 | - |
Jan 16, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 100.29 | - |
Jan 15, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.73 | - |
Jan 12, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.73 | - |
Jan 11, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.00 | - |
Jan 10, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 102.63 | - |
Jan 09, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.73 | - |
Jan 08, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.60 | - |
Jan 05, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 105.90 | - |
Jan 04, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.24 | - |
Jan 03, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.14 | - |
Jan 02, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 104.57 | - |
Dec 29, 2023 | 105.02 | 105.44 | 105.02 | 105.44 | 104.63 | - |
Dec 28, 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 106.22 | - |
Dec 27, 2023 | 107.76 | 107.76 | 107.76 | 107.76 | 106.93 | - |
Dec 22, 2023 | 106.82 | 106.82 | 106.82 | 106.82 | 106.00 | - |
Dec 21, 2023 | 107.02 | 107.02 | 107.02 | 107.02 | 106.20 | - |
Dec 20, 2023 | 105.74 | 105.74 | 105.74 | 105.74 | 104.93 | - |
Dec 19, 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 103.74 | - |
Dec 18, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 104.75 | - |
Dec 15, 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 103.82 | - |
Dec 14, 2023 | 102.38 | 102.38 | 102.38 | 102.38 | 101.60 | - |
Dec 13, 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |