Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Mar 26, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
Mar 25, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Mar 22, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Mar 21, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Mar 20, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Mar 19, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
Mar 18, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Mar 15, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Mar 14, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Mar 13, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Mar 12, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Mar 11, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Mar 08, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
Mar 07, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Mar 06, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Mar 05, 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
Mar 04, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Mar 01, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
Feb 29, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Feb 28, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
Feb 27, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
Feb 26, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Feb 23, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
Feb 22, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
Feb 21, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
Feb 20, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Feb 16, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
Feb 15, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Feb 14, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
Feb 13, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Feb 12, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Feb 09, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Feb 08, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
Feb 07, 2024 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | - |
Feb 06, 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
Feb 05, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Feb 02, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Feb 01, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Jan 31, 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
Jan 30, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Jan 29, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
Jan 26, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Jan 25, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Jan 24, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Jan 23, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
Jan 22, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
Jan 19, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
Jan 18, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Jan 17, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
Jan 16, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
Jan 12, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Jan 11, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
Jan 10, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Jan 09, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Jan 08, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
Jan 05, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Jan 04, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
Jan 03, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
Jan 02, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Dec 29, 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
Dec 28, 2023 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
Dec 27, 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Dec 26, 2023 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Dec 22, 2023 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Dec 21, 2023 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Dec 20, 2023 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
Dec 19, 2023 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Dec 18, 2023 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
Dec 15, 2023 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Dec 14, 2023 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Dec 13, 2023 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
Dec 12, 2023 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
Dec 11, 2023 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Dec 08, 2023 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Dec 07, 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
Dec 06, 2023 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
Dec 05, 2023 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Dec 04, 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
Dec 01, 2023 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
Nov 30, 2023 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Nov 29, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Nov 28, 2023 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
Nov 27, 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Nov 24, 2023 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
Nov 22, 2023 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
Nov 21, 2023 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Nov 20, 2023 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Nov 17, 2023 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Nov 16, 2023 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Nov 15, 2023 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Nov 14, 2023 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
Nov 13, 2023 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Nov 10, 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
Nov 09, 2023 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
Nov 08, 2023 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
Nov 07, 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
Nov 06, 2023 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Nov 03, 2023 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
Nov 02, 2023 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |