Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 109.51563 | 109.54688 | 109.51563 | 109.53125 | 109.53125 | 91 |
May 20, 2024 | 109.46900 | 109.56200 | 109.23400 | 109.37500 | 109.37500 | 27,009 |
May 17, 2024 | 109.82800 | 109.87500 | 109.43800 | 109.48400 | 109.48400 | 27,009 |
May 16, 2024 | 110.04700 | 110.28100 | 109.75000 | 109.78100 | 109.78100 | 42,994 |
May 15, 2024 | 109.32800 | 110.09400 | 109.29700 | 110.00000 | 110.00000 | 43,055 |
May 14, 2024 | 109.01600 | 109.37500 | 108.75000 | 109.35900 | 109.35900 | 11,976 |
May 13, 2024 | 108.98400 | 109.25000 | 108.98400 | 109.09400 | 109.09400 | 13,768 |
May 10, 2024 | 109.28100 | 109.35900 | 108.93800 | 108.95300 | 108.95300 | 13,892 |
May 09, 2024 | 109.03100 | 109.35900 | 108.89100 | 109.34400 | 109.34400 | 9,445 |
May 08, 2024 | 109.26600 | 109.32800 | 109.03100 | 109.07800 | 109.07800 | 5,573 |
May 07, 2024 | 109.12500 | 109.53100 | 109.07800 | 109.26600 | 109.26600 | 16,669 |
May 06, 2024 | 108.98400 | 109.28100 | 108.96900 | 109.14100 | 109.14100 | 5,467 |
May 03, 2024 | 108.50000 | 109.51600 | 108.50000 | 109.10900 | 109.10900 | 9,961 |
May 02, 2024 | 108.09400 | 108.64100 | 108.04700 | 108.62500 | 108.62500 | 9,460 |
May 01, 2024 | 107.68800 | 108.42200 | 107.65600 | 108.35900 | 108.35900 | 24,030 |
Apr 30, 2024 | 108.17200 | 108.20300 | 107.64100 | 107.67200 | 107.67200 | 8,577 |
Apr 29, 2024 | 107.90600 | 108.20300 | 107.85900 | 108.20300 | 108.20300 | 858 |
Apr 26, 2024 | 107.62500 | 108.00000 | 107.57800 | 107.82800 | 107.82800 | 1,464 |
Apr 25, 2024 | 108.03100 | 108.10900 | 107.39100 | 107.60900 | 107.60900 | 2,932 |
Apr 24, 2024 | 108.28100 | 108.28100 | 107.92200 | 107.98400 | 107.98400 | 178 |
Apr 23, 2024 | 108.18800 | 108.50000 | 107.90600 | 108.32800 | 108.32800 | 1,334 |
Apr 22, 2024 | 107.96900 | 108.18800 | 107.82800 | 108.10900 | 108.10900 | 155 |
Apr 19, 2024 | 108.03100 | 108.90600 | 108.03100 | 108.15600 | 108.15600 | 1,620 |
Apr 18, 2024 | 108.42200 | 108.56200 | 107.90600 | 107.96900 | 107.96900 | 219 |
Apr 17, 2024 | 107.82800 | 108.50000 | 107.75000 | 108.42200 | 108.42200 | 266 |
Apr 16, 2024 | 108.31200 | 108.31200 | 107.71900 | 107.93800 | 107.93800 | 200 |
Apr 15, 2024 | 108.78100 | 108.84400 | 107.87500 | 108.15600 | 108.15600 | 611 |
Apr 12, 2024 | 108.40600 | 109.09400 | 108.40600 | 109.00000 | 109.00000 | 172 |
Apr 11, 2024 | 108.62500 | 108.81200 | 108.28100 | 108.42200 | 108.42200 | 95 |
Apr 10, 2024 | 109.95300 | 110.09400 | 108.50000 | 108.51600 | 108.51600 | 889 |
Apr 09, 2024 | 109.62500 | 110.01600 | 109.53100 | 109.96900 | 109.96900 | 245 |
Apr 08, 2024 | 109.64100 | 109.75000 | 109.37500 | 109.59400 | 109.59400 | 1,101 |
Apr 05, 2024 | 110.45300 | 110.50000 | 109.89100 | 109.96900 | 109.96900 | 79 |
Apr 04, 2024 | 110.14100 | 110.53100 | 110.14100 | 110.48400 | 110.48400 | 56 |
Apr 03, 2024 | 110.10900 | 110.14100 | 109.70300 | 110.14100 | 110.14100 | 92 |
Apr 02, 2024 | 110.32800 | 110.42200 | 109.87500 | 110.06200 | 110.06200 | 120 |
Apr 01, 2024 | 111.28100 | 111.28100 | 110.25000 | 110.28100 | 110.28100 | 61 |
Mar 28, 2024 | 111.12500 | 111.23400 | 111.12500 | 111.17200 | 111.17200 | 71 |
Mar 27, 2024 | 110.95300 | 111.32800 | 110.90600 | 111.28100 | 111.28100 | 104 |
Mar 26, 2024 | 110.81200 | 111.00000 | 110.81200 | 111.00000 | 111.00000 | 1 |
Mar 25, 2024 | 111.39100 | 111.40600 | 110.87500 | 110.87500 | 110.87500 | 61 |
Mar 22, 2024 | 111.20300 | 111.21900 | 111.17200 | 111.17200 | 111.17200 | 5 |
Mar 21, 2024 | 110.90600 | 111.04700 | 110.71900 | 110.79700 | 110.79700 | 24 |
Mar 20, 2024 | 110.70300 | 110.92200 | 110.53100 | 110.90600 | 110.90600 | 29 |
Mar 19, 2024 | 110.50000 | 110.62500 | 110.45300 | 110.59400 | 110.59400 | 22 |
Mar 18, 2024 | 110.45300 | 110.60900 | 110.26600 | 110.28100 | 110.28100 | 46 |
Mar 15, 2024 | 110.68800 | 110.68800 | 110.50000 | 110.54700 | 110.54700 | 17 |
Mar 14, 2024 | 111.42200 | 111.43800 | 110.64100 | 110.64100 | 110.64100 | 310 |
Mar 13, 2024 | 111.81200 | 111.81200 | 111.34400 | 111.34400 | 111.34400 | 54 |
Mar 12, 2024 | 111.89100 | 112.00000 | 111.53100 | 111.56200 | 111.56200 | 50 |
Mar 11, 2024 | 112.09400 | 112.09400 | 111.93800 | 111.98400 | 111.98400 | 9 |
Mar 08, 2024 | 112.03100 | 112.78100 | 112.00000 | 112.15600 | 112.15600 | 389 |
Mar 07, 2024 | 111.76600 | 112.12500 | 111.64100 | 112.06200 | 112.06200 | 19 |
Mar 06, 2024 | 111.43800 | 112.01600 | 111.43800 | 111.89100 | 111.89100 | 47 |
Mar 05, 2024 | 111.25000 | 111.76600 | 111.25000 | 111.76600 | 111.76600 | 9 |
Mar 04, 2024 | 111.35900 | 111.35900 | 111.14100 | 111.25000 | 111.25000 | 291 |
Mar 01, 2024 | 110.85900 | 111.53100 | 110.68800 | 111.53100 | 111.53100 | 47 |
Feb 29, 2024 | 110.87500 | 111.15600 | 110.48400 | 110.96900 | 110.96900 | 28 |
Feb 28, 2024 | 110.70300 | 110.87500 | 110.64100 | 110.87500 | 110.87500 | 94 |
Feb 27, 2024 | 110.84400 | 110.87500 | 110.56200 | 110.57800 | 110.57800 | 53 |
Feb 26, 2024 | 111.23400 | 111.23400 | 110.59400 | 110.71900 | 110.71900 | 28 |
Feb 23, 2024 | 110.43800 | 111.00000 | 110.43800 | 111.00000 | 111.00000 | 14 |
Feb 22, 2024 | 110.65600 | 110.75000 | 110.60900 | 110.60900 | 110.60900 | 23 |
Feb 21, 2024 | 111.06200 | 111.21900 | 110.73400 | 110.73400 | 110.73400 | 13 |
Feb 20, 2024 | 110.89100 | 111.09400 | 110.71900 | 111.06200 | 111.06200 | 7 |
Feb 16, 2024 | 111.56200 | 111.56200 | 110.62500 | 110.85900 | 110.85900 | 31 |
Feb 15, 2024 | 111.31200 | 111.31200 | 111.31200 | 111.31200 | 111.31200 | - |
Feb 14, 2024 | 111.14100 | 111.14100 | 111.14100 | 111.14100 | 111.14100 | - |
Feb 13, 2024 | 111.50000 | 111.50000 | 110.75000 | 110.75000 | 110.75000 | 21 |
Feb 12, 2024 | 111.89100 | 111.89100 | 111.89100 | 111.89100 | 111.89100 | - |
Feb 09, 2024 | 111.75000 | 111.75000 | 111.75000 | 111.75000 | 111.75000 | 4 |
Feb 08, 2024 | 112.39100 | 112.39100 | 111.92200 | 111.92200 | 111.92200 | 7 |
Feb 07, 2024 | 112.43800 | 112.43800 | 112.39100 | 112.39100 | 112.39100 | 3 |
Feb 06, 2024 | 112.39100 | 112.48400 | 112.39100 | 112.48400 | 112.48400 | 1 |
Feb 05, 2024 | 112.50000 | 112.50000 | 111.92200 | 111.96900 | 111.96900 | 46 |
Feb 02, 2024 | 113.48400 | 113.48400 | 112.71900 | 112.89100 | 112.89100 | 19 |
Feb 01, 2024 | 113.79700 | 114.17200 | 113.79700 | 114.17200 | 114.17200 | 21 |
Jan 31, 2024 | 113.56200 | 113.56200 | 113.56200 | 113.56200 | 113.56200 | - |
Jan 30, 2024 | 112.78100 | 112.82800 | 112.70300 | 112.82800 | 112.82800 | 18 |
Jan 29, 2024 | 112.59400 | 112.70300 | 112.57800 | 112.70300 | 112.70300 | 3 |
Jan 26, 2024 | 112.90600 | 112.90600 | 112.20300 | 112.20300 | 112.20300 | 10 |
Jan 25, 2024 | 112.50000 | 112.50000 | 112.50000 | 112.50000 | 112.50000 | - |
Jan 24, 2024 | 112.81200 | 112.87500 | 112.14100 | 112.14100 | 112.14100 | 35 |
Jan 23, 2024 | 112.34400 | 112.34400 | 112.34400 | 112.34400 | 112.34400 | - |
Jan 22, 2024 | 112.92200 | 112.92200 | 112.64100 | 112.64100 | 112.64100 | 1 |
Jan 19, 2024 | 112.31200 | 112.31200 | 112.25000 | 112.25000 | 112.25000 | 6 |
Jan 18, 2024 | 112.64100 | 113.07800 | 112.31200 | 112.31200 | 112.31200 | 21 |
Jan 17, 2024 | 112.54700 | 112.54700 | 112.54700 | 112.54700 | 112.54700 | - |
Jan 16, 2024 | 113.40600 | 113.40600 | 113.01600 | 113.01600 | 113.01600 | 1 |
Jan 12, 2024 | 113.98400 | 113.98400 | 113.51600 | 113.78100 | 113.78100 | 2 |
Jan 11, 2024 | 113.54700 | 113.54700 | 113.54700 | 113.54700 | 113.54700 | 2 |
Jan 10, 2024 | 113.07800 | 113.07800 | 113.07800 | 113.07800 | 113.07800 | - |
Jan 09, 2024 | 113.09400 | 113.09400 | 113.09400 | 113.09400 | 113.09400 | - |
Jan 08, 2024 | 113.25000 | 113.25000 | 113.25000 | 113.25000 | 113.25000 | - |
Jan 05, 2024 | 112.90600 | 112.90600 | 112.90600 | 112.90600 | 112.90600 | - |
Jan 04, 2024 | 113.18800 | 113.18800 | 113.18800 | 113.18800 | 113.18800 | - |
Jan 03, 2024 | 113.75000 | 113.75000 | 113.75000 | 113.75000 | 113.75000 | - |
Jan 02, 2024 | 113.51600 | 113.51600 | 113.51600 | 113.51600 | 113.51600 | - |
Dec 29, 2023 | 114.14100 | 114.14100 | 114.14100 | 114.14100 | 114.14100 | - |
Dec 28, 2023 | 114.06200 | 114.06200 | 114.06200 | 114.06200 | 114.06200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |