Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Mar 26, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
Mar 25, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Mar 22, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Mar 21, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Mar 20, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
Mar 19, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Mar 18, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
Mar 15, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
Mar 14, 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
Mar 13, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
Mar 12, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Mar 11, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Mar 08, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Mar 07, 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
Mar 06, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
Mar 05, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Mar 04, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
Mar 01, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Feb 29, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Feb 28, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
Feb 27, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
Feb 26, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
Feb 23, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
Feb 22, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Feb 21, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Feb 20, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
Feb 16, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Feb 15, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Feb 14, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
Feb 13, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
Feb 12, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
Feb 09, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Feb 08, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Feb 07, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Feb 06, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
Feb 05, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Feb 02, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Feb 01, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Jan 31, 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
Jan 30, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Jan 29, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
Jan 26, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Jan 25, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Jan 24, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
Jan 23, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Jan 22, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Jan 19, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Jan 18, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Jan 17, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
Jan 16, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
Jan 12, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
Jan 11, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Jan 10, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Jan 09, 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
Jan 08, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | - |
Jan 05, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | - |
Jan 04, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
Jan 03, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | - |
Jan 02, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
Dec 29, 2023 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
Dec 28, 2023 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
Dec 27, 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Dec 27, 2023 | 0 Dividend | |||||
Dec 27, 2023 | 1.512 Capital Gain | |||||
Dec 26, 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 90.92 | - |
Dec 22, 2023 | 92.21 | 92.21 | 92.21 | 92.21 | 90.70 | - |
Dec 21, 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 90.77 | - |
Dec 20, 2023 | 91.36 | 91.36 | 91.36 | 91.36 | 89.87 | - |
Dec 19, 2023 | 92.47 | 92.47 | 92.47 | 92.47 | 90.96 | - |
Dec 18, 2023 | 92.09 | 92.09 | 92.09 | 92.09 | 90.58 | - |
Dec 15, 2023 | 91.13 | 91.13 | 91.13 | 91.13 | 89.64 | - |
Dec 14, 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 89.09 | - |
Dec 13, 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 90.24 | - |
Dec 12, 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 89.41 | - |
Dec 11, 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 88.59 | - |
Dec 08, 2023 | 90.31 | 90.31 | 90.31 | 90.31 | 88.83 | - |
Dec 07, 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 88.27 | - |
Dec 06, 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 87.13 | - |
Dec 05, 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 87.74 | - |
Dec 04, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.05 | - |
Dec 01, 2023 | 89.45 | 89.45 | 89.45 | 89.45 | 87.99 | - |
Nov 30, 2023 | 89.55 | 89.55 | 89.55 | 89.55 | 88.09 | - |
Nov 29, 2023 | 89.71 | 89.71 | 89.71 | 89.71 | 88.24 | - |
Nov 28, 2023 | 89.83 | 89.83 | 89.83 | 89.83 | 88.36 | - |
Nov 27, 2023 | 89.67 | 89.67 | 89.67 | 89.67 | 88.20 | - |
Nov 24, 2023 | 89.78 | 89.78 | 89.78 | 89.78 | 88.31 | - |
Nov 22, 2023 | 89.92 | 89.92 | 89.92 | 89.92 | 88.45 | - |
Nov 21, 2023 | 89.43 | 89.43 | 89.43 | 89.43 | 87.97 | - |
Nov 20, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 88.19 | - |
Nov 17, 2023 | 88.62 | 88.62 | 88.62 | 88.62 | 87.17 | - |
Nov 16, 2023 | 88.74 | 88.74 | 88.74 | 88.74 | 87.29 | - |
Nov 15, 2023 | 88.19 | 88.19 | 88.19 | 88.19 | 86.75 | - |
Nov 14, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 87.05 | - |
Nov 13, 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 85.63 | - |
Nov 10, 2023 | 87.06 | 87.06 | 87.06 | 87.06 | 85.64 | - |
Nov 09, 2023 | 85.25 | 85.25 | 85.25 | 85.25 | 83.86 | - |
Nov 08, 2023 | 85.88 | 85.88 | 85.88 | 85.88 | 84.48 | - |
Nov 07, 2023 | 85.34 | 85.34 | 85.34 | 85.34 | 83.94 | - |
Nov 06, 2023 | 84.44 | 84.44 | 84.44 | 84.44 | 83.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |