Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Mar 25, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Mar 22, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Mar 21, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Mar 20, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Mar 19, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
Mar 18, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Mar 15, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Mar 14, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Mar 13, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Mar 12, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Mar 11, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
Mar 08, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Mar 07, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
Mar 06, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
Mar 05, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
Mar 04, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
Mar 01, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
Feb 29, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Feb 28, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Feb 27, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Feb 22, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Feb 21, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Feb 20, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
Feb 19, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Feb 16, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Feb 15, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Feb 14, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Feb 13, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Feb 12, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
Feb 09, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Feb 08, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Feb 07, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Feb 06, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Feb 05, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Feb 02, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
Feb 01, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
Jan 31, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
Jan 30, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
Jan 29, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
Jan 26, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Jan 23, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Jan 22, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Jan 19, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Jan 18, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Jan 17, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Jan 16, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
Jan 15, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Jan 12, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Jan 11, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Jan 10, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Jan 09, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
Jan 08, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Dec 28, 2023 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Dec 27, 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
Dec 22, 2023 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Dec 21, 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Dec 20, 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Dec 19, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
Dec 18, 2023 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Dec 15, 2023 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Dec 14, 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Dec 13, 2023 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Dec 12, 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Dec 11, 2023 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
Dec 08, 2023 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
Dec 07, 2023 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Dec 06, 2023 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Dec 05, 2023 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Dec 04, 2023 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
Dec 01, 2023 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
Nov 30, 2023 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
Nov 29, 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
Nov 28, 2023 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Nov 27, 2023 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Nov 24, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
Nov 23, 2023 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Nov 22, 2023 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
Nov 21, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
Nov 20, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Nov 17, 2023 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Nov 16, 2023 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
Nov 15, 2023 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
Nov 14, 2023 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
Nov 13, 2023 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Nov 10, 2023 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Nov 09, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Nov 08, 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
Nov 07, 2023 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |