Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
Mar 27, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Mar 26, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
Mar 25, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
Mar 22, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Mar 21, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Mar 20, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
Mar 19, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Mar 18, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Mar 15, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Mar 14, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
Mar 13, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Mar 12, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Mar 11, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Mar 08, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Mar 07, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
Mar 06, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
Mar 05, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Mar 04, 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
Mar 01, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Feb 29, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Feb 28, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Feb 27, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Feb 26, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Feb 23, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Feb 22, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Feb 21, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
Feb 20, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Feb 16, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
Feb 15, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
Feb 14, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Feb 13, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Feb 12, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
Feb 09, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
Feb 08, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Feb 07, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Feb 06, 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
Feb 05, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Feb 02, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
Feb 01, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Jan 31, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Jan 30, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Jan 29, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Jan 26, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Jan 25, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Jan 24, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
Jan 23, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Jan 22, 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
Jan 19, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Jan 18, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Jan 17, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
Jan 16, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Jan 12, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
Jan 11, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Jan 10, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Jan 09, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
Jan 08, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
Jan 05, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
Jan 04, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
Jan 03, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Jan 02, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Dec 29, 2023 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
Dec 28, 2023 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Dec 27, 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
Dec 26, 2023 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Dec 22, 2023 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
Dec 21, 2023 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
Dec 20, 2023 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
Dec 19, 2023 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Dec 18, 2023 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | - |
Dec 15, 2023 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
Dec 15, 2023 | 0.578 Dividend | |||||
Dec 15, 2023 | 1.632 Capital Gain | |||||
Dec 14, 2023 | 102.90 | 102.90 | 102.90 | 102.90 | 100.69 | - |
Dec 13, 2023 | 102.07 | 102.07 | 102.07 | 102.07 | 99.88 | - |
Dec 12, 2023 | 100.68 | 100.68 | 100.68 | 100.68 | 98.52 | - |
Dec 11, 2023 | 100.48 | 100.48 | 100.48 | 100.48 | 98.32 | - |
Dec 08, 2023 | 100.20 | 100.20 | 100.20 | 100.20 | 98.05 | - |
Dec 07, 2023 | 100.27 | 100.27 | 100.27 | 100.27 | 98.12 | - |
Dec 06, 2023 | 99.81 | 99.81 | 99.81 | 99.81 | 97.67 | - |
Dec 05, 2023 | 99.60 | 99.60 | 99.60 | 99.60 | 97.46 | - |
Dec 04, 2023 | 99.66 | 99.66 | 99.66 | 99.66 | 97.52 | - |
Dec 01, 2023 | 99.71 | 99.71 | 99.71 | 99.71 | 97.57 | - |
Nov 30, 2023 | 98.87 | 98.87 | 98.87 | 98.87 | 96.75 | - |
Nov 29, 2023 | 98.44 | 98.44 | 98.44 | 98.44 | 96.33 | - |
Nov 28, 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 96.08 | - |
Nov 27, 2023 | 98.21 | 98.21 | 98.21 | 98.21 | 96.10 | - |
Nov 24, 2023 | 98.27 | 98.27 | 98.27 | 98.27 | 96.16 | - |
Nov 22, 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 96.03 | - |
Nov 21, 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 95.74 | - |
Nov 20, 2023 | 97.85 | 97.85 | 97.85 | 97.85 | 95.75 | - |
Nov 17, 2023 | 97.48 | 97.48 | 97.48 | 97.48 | 95.39 | - |
Nov 16, 2023 | 97.45 | 97.45 | 97.45 | 97.45 | 95.36 | - |
Nov 15, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 94.92 | - |
Nov 14, 2023 | 96.72 | 96.72 | 96.72 | 96.72 | 94.64 | - |
Nov 13, 2023 | 94.98 | 94.98 | 94.98 | 94.98 | 92.94 | - |
Nov 10, 2023 | 94.99 | 94.99 | 94.99 | 94.99 | 92.95 | - |
Nov 09, 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 92.16 | - |
Nov 08, 2023 | 94.90 | 94.90 | 94.90 | 94.90 | 92.86 | - |
Nov 07, 2023 | 94.69 | 94.69 | 94.69 | 94.69 | 92.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |