Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 108.8910 | 109.2813 | 108.8125 | 109.1875 | 109.1875 | 1,117,949 |
May 06, 2024 | 108.7813 | 109.0469 | 108.7188 | 108.8906 | 108.8906 | 2,883,515 |
May 03, 2024 | 108.2344 | 109.2969 | 108.1875 | 108.8594 | 108.8594 | 2,883,515 |
May 02, 2024 | 107.8906 | 108.3750 | 107.7813 | 108.3594 | 108.3594 | 2,083,746 |
May 01, 2024 | 107.4531 | 108.2031 | 107.3906 | 108.1094 | 108.1094 | 2,218,852 |
Apr 30, 2024 | 107.9219 | 108.0156 | 107.3906 | 107.4375 | 107.4375 | 2,697,134 |
Apr 29, 2024 | 107.5781 | 107.9844 | 107.5781 | 107.9531 | 107.9531 | 1,590,605 |
Apr 26, 2024 | 107.3594 | 107.8594 | 107.2813 | 107.5781 | 107.5781 | 1,825,113 |
Apr 25, 2024 | 107.8125 | 108.0313 | 107.1250 | 107.3594 | 107.3594 | 2,584,220 |
Apr 24, 2024 | 108.0313 | 108.0625 | 107.6250 | 107.7344 | 107.7344 | 2,003,168 |
Apr 23, 2024 | 107.9219 | 108.2500 | 107.6406 | 108.0781 | 108.0781 | 2,013,413 |
Apr 22, 2024 | 107.6875 | 107.9688 | 107.5469 | 107.8594 | 107.8594 | 1,414,828 |
Apr 19, 2024 | 107.7813 | 108.7031 | 107.7656 | 107.9063 | 107.9063 | 2,268,383 |
Apr 18, 2024 | 108.1094 | 108.3281 | 107.6406 | 107.7031 | 107.7031 | 2,240,406 |
Apr 17, 2024 | 107.5781 | 108.2500 | 107.4844 | 108.1563 | 108.1563 | 2,317,526 |
Apr 16, 2024 | 108.0469 | 108.1250 | 107.4219 | 107.6719 | 107.6719 | 2,874,408 |
Apr 15, 2024 | 108.6719 | 108.6875 | 107.5781 | 107.8906 | 107.8906 | 3,265,675 |
Apr 12, 2024 | 108.0313 | 108.7969 | 108.0156 | 108.6875 | 108.6875 | 2,503,302 |
Apr 11, 2024 | 108.2813 | 108.5156 | 107.8594 | 108.1094 | 108.1094 | 3,034,817 |
Apr 10, 2024 | 109.6406 | 109.8281 | 108.1719 | 108.2031 | 108.2031 | 3,560,419 |
Apr 09, 2024 | 109.2656 | 109.7188 | 109.2031 | 109.6406 | 109.6406 | 1,645,443 |
Apr 08, 2024 | 109.4063 | 109.4219 | 109.0625 | 109.2656 | 109.2656 | 1,884,106 |
Apr 05, 2024 | 110.0938 | 110.1719 | 109.4531 | 109.6563 | 109.6563 | 2,387,012 |
Apr 04, 2024 | 109.8906 | 110.1875 | 109.6250 | 110.1250 | 110.1250 | 2,198,530 |
Apr 03, 2024 | 109.7656 | 109.8594 | 109.2969 | 109.7969 | 109.7969 | 2,333,649 |
Apr 02, 2024 | 110.0469 | 110.0938 | 109.4531 | 109.7188 | 109.7188 | 2,241,221 |
Apr 01, 2024 | 110.7969 | 110.9063 | 109.8594 | 109.9219 | 109.9219 | 1,439,886 |
Mar 28, 2024 | 110.8906 | 110.8906 | 110.5313 | 110.7969 | 110.7969 | 1,851,548 |
Mar 27, 2024 | 110.6563 | 110.9844 | 110.5625 | 110.8750 | 110.8750 | 1,466,914 |
Mar 26, 2024 | 110.5625 | 110.7344 | 110.3594 | 110.6406 | 110.6406 | 1,308,297 |
Mar 25, 2024 | 110.8594 | 110.9375 | 110.4688 | 110.5156 | 110.5156 | 1,123,679 |
Mar 22, 2024 | 110.4063 | 110.8750 | 110.3906 | 110.7500 | 110.7500 | 1,352,658 |
Mar 21, 2024 | 110.4375 | 110.8281 | 110.2656 | 110.3906 | 110.3906 | 1,864,162 |
Mar 20, 2024 | 110.1406 | 110.6875 | 110.0469 | 110.4375 | 110.4375 | 1,804,600 |
Mar 19, 2024 | 109.9375 | 109.9375 | 109.6719 | 109.6719 | 109.6719 | 1,484,543 |
Mar 18, 2024 | 109.5938 | 109.6875 | 109.3594 | 109.3594 | 109.3594 | 228 |
Mar 15, 2024 | 109.8125 | 109.8125 | 109.5313 | 109.6094 | 109.6094 | 746 |
Mar 14, 2024 | 110.4063 | 110.4844 | 109.7344 | 109.7344 | 109.7344 | 2,067 |
Mar 13, 2024 | 110.7500 | 110.7969 | 110.4063 | 110.4063 | 110.4063 | 226 |
Mar 12, 2024 | 111.0781 | 111.1094 | 110.5938 | 110.6094 | 110.6094 | 3,615 |
Mar 11, 2024 | 111.2656 | 111.3281 | 110.9688 | 111.0156 | 111.0156 | 1,012 |
Mar 08, 2024 | 111.2188 | 111.5000 | 110.9375 | 111.1406 | 111.1406 | 1,714 |
Mar 07, 2024 | 110.9219 | 111.2031 | 110.8281 | 111.0781 | 111.0781 | 4,681 |
Mar 06, 2024 | 110.6250 | 111.1250 | 110.5313 | 110.9219 | 110.9219 | 4,327 |
Mar 05, 2024 | 110.2188 | 110.9219 | 110.2188 | 110.7500 | 110.7500 | 8,342 |
Mar 04, 2024 | 110.4531 | 110.4531 | 110.1406 | 110.2188 | 110.2188 | 6,256 |
Mar 01, 2024 | 109.9688 | 110.5156 | 109.6719 | 110.5000 | 110.5000 | 27,414 |
Feb 29, 2024 | 109.8750 | 110.1250 | 109.5000 | 109.9219 | 109.9219 | 85,058 |
Feb 28, 2024 | 109.5781 | 109.8906 | 109.5469 | 109.8125 | 109.8125 | 486,902 |
Feb 27, 2024 | 109.7188 | 109.8750 | 109.4688 | 109.5313 | 109.5313 | 2,419,680 |
Feb 26, 2024 | 109.8281 | 110.1250 | 109.5000 | 109.6094 | 109.6094 | 5,341,315 |
Feb 23, 2024 | 109.5313 | 109.9688 | 109.2813 | 109.8750 | 109.8750 | 4,246,944 |
Feb 22, 2024 | 109.6406 | 109.7500 | 109.3125 | 109.5000 | 109.5000 | 4,468,034 |
Feb 21, 2024 | 109.9375 | 110.1250 | 109.5625 | 109.6250 | 109.6250 | 2,325,483 |
Feb 20, 2024 | 109.7969 | 110.1563 | 109.5938 | 109.9375 | 109.9375 | 1,865,702 |
Feb 16, 2024 | 110.2031 | 110.2344 | 109.4688 | 109.7500 | 109.7500 | 1,907,336 |
Feb 15, 2024 | 110.0625 | 110.5469 | 110.0156 | 110.1719 | 110.1719 | 1,963,091 |
Feb 14, 2024 | 109.6406 | 110.1563 | 109.5156 | 110.0156 | 110.0156 | 1,978,428 |
Feb 13, 2024 | 110.6719 | 111.2188 | 109.5313 | 109.6250 | 109.6250 | 2,517,033 |
Feb 12, 2024 | 110.6406 | 110.8750 | 110.5469 | 110.7188 | 110.7188 | 1,128,359 |
Feb 09, 2024 | 110.8438 | 111.0313 | 110.5000 | 110.5781 | 110.5781 | 1,591,527 |
Feb 08, 2024 | 111.1406 | 111.2344 | 110.7188 | 110.7500 | 110.7500 | 1,543,912 |
Feb 07, 2024 | 111.2500 | 111.5156 | 111.0313 | 111.1875 | 111.1875 | 1,847,712 |
Feb 06, 2024 | 110.8281 | 111.3906 | 110.7344 | 111.2813 | 111.2813 | 1,948,478 |
Feb 05, 2024 | 111.6563 | 111.6719 | 110.7031 | 110.7813 | 110.7813 | 2,189,485 |
Feb 02, 2024 | 112.7813 | 112.8594 | 111.5000 | 111.6563 | 111.6563 | 2,866,659 |
Feb 01, 2024 | 112.5781 | 113.2031 | 112.2969 | 112.8906 | 112.8906 | 2,793,826 |
Jan 31, 2024 | 111.7969 | 112.6406 | 111.7344 | 112.3281 | 112.3281 | 3,568,859 |
Jan 30, 2024 | 111.5938 | 111.8594 | 111.3438 | 111.6250 | 111.6250 | 1,873,442 |
Jan 29, 2024 | 111.2813 | 111.7188 | 111.1563 | 111.5156 | 111.5156 | 1,679,052 |
Jan 26, 2024 | 111.3750 | 111.5625 | 111.0000 | 111.0313 | 111.0313 | 1,547,788 |
Jan 25, 2024 | 111.0000 | 111.4063 | 110.8281 | 111.3125 | 111.3125 | 2,037,400 |
Jan 24, 2024 | 111.2656 | 111.6094 | 110.9219 | 110.9688 | 110.9688 | 1,977,841 |
Jan 23, 2024 | 111.4219 | 111.5313 | 111.1250 | 111.2188 | 111.2188 | 1,268,992 |
Jan 22, 2024 | 111.2344 | 111.6094 | 111.1406 | 111.5000 | 111.5000 | 1,325,752 |
Jan 19, 2024 | 111.2188 | 111.2969 | 110.8125 | 111.1250 | 111.1250 | 1,538,398 |
Jan 18, 2024 | 111.4219 | 111.6563 | 111.1406 | 111.2031 | 111.2031 | 1,703,768 |
Jan 17, 2024 | 111.9063 | 112.0469 | 111.2813 | 111.4219 | 111.4219 | 2,139,591 |
Jan 16, 2024 | 112.5625 | 112.5781 | 111.7031 | 111.8438 | 111.8438 | 2,537,733 |
Jan 12, 2024 | 112.4063 | 112.8281 | 112.0938 | 112.5938 | 112.5938 | 2,107,650 |
Jan 11, 2024 | 111.8750 | 112.5000 | 111.6094 | 112.3438 | 112.3438 | 2,515,475 |
Jan 10, 2024 | 111.9531 | 112.2188 | 111.7813 | 111.8750 | 111.8750 | 1,564,442 |
Jan 09, 2024 | 111.8281 | 112.0625 | 111.6875 | 111.9063 | 111.9063 | 1,416,395 |
Jan 08, 2024 | 111.7188 | 112.2813 | 111.4844 | 112.0469 | 112.0469 | 1,805,485 |
Jan 05, 2024 | 111.9219 | 112.3125 | 111.2031 | 111.7188 | 111.7188 | 2,513,946 |
Jan 04, 2024 | 112.4063 | 112.5938 | 111.8594 | 111.9844 | 111.9844 | 1,658,449 |
Jan 03, 2024 | 112.3750 | 112.6250 | 111.8750 | 112.5156 | 112.5156 | 2,040,430 |
Jan 02, 2024 | 112.6875 | 112.8281 | 112.1250 | 112.2969 | 112.2969 | 1,514,587 |
Dec 29, 2023 | 112.9219 | 113.0313 | 112.5625 | 112.8906 | 112.8906 | 1,252,433 |
Dec 28, 2023 | 113.2344 | 113.2969 | 112.7969 | 112.8906 | 112.8906 | 994,945 |
Dec 27, 2023 | 112.6406 | 113.3750 | 112.5625 | 113.3281 | 113.3281 | 906,098 |
Dec 26, 2023 | 112.6719 | 112.7500 | 112.5469 | 112.7188 | 112.7188 | 396,317 |
Dec 22, 2023 | 112.6875 | 112.9688 | 112.5000 | 112.5938 | 112.5938 | 916,300 |
Dec 21, 2023 | 112.9531 | 113.1406 | 112.5781 | 112.6719 | 112.6719 | 1,454,535 |
Dec 20, 2023 | 112.3750 | 112.9844 | 112.3438 | 112.7813 | 112.7813 | 1,444,999 |
Dec 19, 2023 | 112.2500 | 112.3125 | 112.1563 | 112.1875 | 112.1875 | 1,122,344 |
Dec 18, 2023 | 112.1563 | 112.2656 | 111.9531 | 111.9531 | 111.9531 | 56 |
Dec 15, 2023 | 112.3594 | 112.4844 | 111.9063 | 112.1094 | 112.1094 | 631 |
Dec 14, 2023 | 111.6875 | 112.5781 | 111.6094 | 112.2344 | 112.2344 | 1,286 |
Dec 13, 2023 | 110.3125 | 111.8125 | 110.2813 | 111.6094 | 111.6094 | 1,154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |