Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
Mar 26, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Mar 25, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Mar 22, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Mar 21, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Mar 20, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
Mar 19, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Mar 14, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
Mar 13, 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
Mar 12, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Mar 11, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 08, 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
Mar 07, 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
Mar 06, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
Mar 05, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Mar 04, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
Mar 01, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Feb 27, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Feb 26, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Feb 23, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Feb 22, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Feb 21, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 20, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Feb 16, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Feb 15, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Feb 14, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Feb 13, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Feb 12, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Feb 05, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Feb 02, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
Feb 01, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Jan 29, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Jan 23, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
Jan 22, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
Jan 19, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Jan 18, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Jan 17, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
Jan 16, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Jan 12, 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
Jan 11, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Jan 10, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jan 09, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Dec 29, 2023 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
Dec 28, 2023 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
Dec 27, 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
Dec 21, 2023 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
Dec 20, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Dec 19, 2023 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
Dec 18, 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Dec 15, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Dec 14, 2023 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
Dec 13, 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Dec 12, 2023 | - | - | - | - | - | - |
Dec 11, 2023 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
Dec 06, 2023 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
Dec 05, 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
Dec 04, 2023 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
Dec 01, 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
Nov 30, 2023 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
Nov 29, 2023 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
Nov 28, 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Nov 27, 2023 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
Nov 24, 2023 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
Nov 22, 2023 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Nov 21, 2023 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Nov 20, 2023 | - | - | - | - | - | - |
Nov 17, 2023 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
Nov 16, 2023 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
Nov 15, 2023 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
Nov 14, 2023 | - | - | - | - | - | - |
Nov 13, 2023 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Nov 10, 2023 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Nov 09, 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Nov 08, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
Nov 07, 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Nov 06, 2023 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Nov 03, 2023 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |