Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 113.34400 | 114.31250 | 113.18750 | 113.96875 | 113.96875 | 344,148 |
25 Apr 2024 | 114.06250 | 114.34375 | 112.84375 | 113.31250 | 113.31250 | 432,535 |
24 Apr 2024 | 114.68750 | 114.75000 | 113.62500 | 113.90625 | 113.90625 | 432,535 |
23 Apr 2024 | 114.62500 | 115.15625 | 114.06250 | 114.71875 | 114.71875 | 405,843 |
22 Apr 2024 | 114.37500 | 114.68750 | 113.96875 | 114.53125 | 114.53125 | 330,284 |
19 Apr 2024 | 114.37500 | 116.15625 | 114.28125 | 114.62500 | 114.62500 | 500,960 |
18 Apr 2024 | 114.81250 | 115.18750 | 114.06250 | 114.12500 | 114.12500 | 401,745 |
17 Apr 2024 | 113.84375 | 114.96875 | 113.62500 | 114.84375 | 114.84375 | 505,306 |
16 Apr 2024 | 114.53125 | 114.75000 | 113.31250 | 113.96875 | 113.96875 | 651,475 |
15 Apr 2024 | 116.03125 | 116.03125 | 113.90625 | 114.28125 | 114.28125 | 631,164 |
12 Apr 2024 | 115.00000 | 116.43750 | 114.96875 | 116.21875 | 116.21875 | 450,942 |
11 Apr 2024 | 115.78125 | 116.03125 | 114.90625 | 115.25000 | 115.25000 | 652,036 |
10 Apr 2024 | 118.00000 | 118.31250 | 115.40625 | 115.56250 | 115.56250 | 717,703 |
09 Apr 2024 | 117.12500 | 118.15625 | 117.00000 | 117.96875 | 117.96875 | 388,353 |
08 Apr 2024 | 117.09375 | 117.31250 | 116.34375 | 117.12500 | 117.12500 | 454,746 |
05 Apr 2024 | 118.34375 | 118.46875 | 117.03125 | 117.53125 | 117.53125 | 509,127 |
04 Apr 2024 | 117.93750 | 118.53125 | 117.37500 | 118.40625 | 118.40625 | 475,174 |
03 Apr 2024 | 117.84375 | 118.03125 | 116.75000 | 117.78125 | 117.78125 | 539,863 |
02 Apr 2024 | 118.71875 | 118.81250 | 117.15625 | 117.71875 | 117.71875 | 616,978 |
01 Apr 2024 | 120.34375 | 120.46875 | 118.43750 | 118.50000 | 118.50000 | 377,769 |
28 Mar 2024 | 120.31250 | 120.62500 | 119.75000 | 120.43750 | 120.43750 | 449,274 |
27 Mar 2024 | 119.62500 | 120.37500 | 119.50000 | 120.18750 | 120.18750 | 335,560 |
26 Mar 2024 | 119.40625 | 119.78125 | 119.06250 | 119.62500 | 119.62500 | 295,636 |
25 Mar 2024 | 119.96875 | 120.18750 | 119.18750 | 119.31250 | 119.31250 | 252,136 |
22 Mar 2024 | 119.09375 | 120.15625 | 119.06250 | 119.78125 | 119.78125 | 313,018 |
21 Mar 2024 | 118.87500 | 119.62500 | 118.59375 | 119.00000 | 119.00000 | 365,646 |
20 Mar 2024 | 118.71875 | 119.65625 | 118.12500 | 118.81250 | 118.81250 | 418,679 |
19 Mar 2024 | 118.53125 | 118.84375 | 118.21875 | 118.75000 | 118.75000 | 420,800 |
18 Mar 2024 | 118.59375 | 118.84375 | 118.12500 | 118.21875 | 118.21875 | 5,593 |
15 Mar 2024 | 119.03125 | 119.03125 | 118.53125 | 118.75000 | 118.75000 | 3,106 |
14 Mar 2024 | 120.40625 | 120.40625 | 118.71875 | 118.71875 | 118.71875 | 262 |
13 Mar 2024 | 121.03125 | 121.03125 | 120.25000 | 120.25000 | 120.25000 | 747 |
12 Mar 2024 | 121.56250 | 121.65625 | 120.75000 | 120.75000 | 120.75000 | 920 |
11 Mar 2024 | 121.84375 | 121.90625 | 121.28125 | 121.40625 | 121.40625 | 1,047 |
08 Mar 2024 | 121.96875 | 122.21875 | 121.31250 | 121.50000 | 121.50000 | 5,423 |
07 Mar 2024 | 121.31250 | 122.21875 | 121.31250 | 121.71875 | 121.71875 | 2,560 |
06 Mar 2024 | 120.53125 | 121.65625 | 120.43750 | 121.59375 | 121.59375 | 7,933 |
05 Mar 2024 | 119.59375 | 121.25000 | 119.53125 | 120.84375 | 120.84375 | 11,212 |
04 Mar 2024 | 120.00000 | 120.00000 | 119.12500 | 119.59375 | 119.59375 | 11,414 |
01 Mar 2024 | 119.15625 | 120.06250 | 118.56250 | 120.03125 | 120.03125 | 4,739 |
29 Feb 2024 | 118.84375 | 119.50000 | 118.21875 | 119.25000 | 119.25000 | 37,227 |
28 Feb 2024 | 118.46875 | 118.96875 | 118.28125 | 118.75000 | 118.75000 | 132,265 |
27 Feb 2024 | 118.90625 | 119.28125 | 118.18750 | 118.31250 | 118.31250 | 648,680 |
26 Feb 2024 | 119.09375 | 119.68750 | 118.34375 | 118.59375 | 118.59375 | 1,048,276 |
23 Feb 2024 | 118.12500 | 119.25000 | 117.78125 | 119.06250 | 119.06250 | 854,312 |
22 Feb 2024 | 117.87500 | 118.28125 | 117.34375 | 118.06250 | 118.06250 | 849,520 |
21 Feb 2024 | 118.37500 | 118.68750 | 117.62500 | 117.71875 | 117.71875 | 514,292 |
20 Feb 2024 | 118.34375 | 118.75000 | 117.68750 | 118.31250 | 118.31250 | 380,372 |
16 Feb 2024 | 119.06250 | 119.06250 | 117.84375 | 118.21875 | 118.21875 | 354,470 |
15 Feb 2024 | 118.62500 | 119.62500 | 118.56250 | 118.87500 | 118.87500 | 390,896 |
14 Feb 2024 | 118.09375 | 118.81250 | 117.81250 | 118.53125 | 118.53125 | 438,850 |
13 Feb 2024 | 119.71875 | 120.87500 | 117.93750 | 117.96875 | 117.96875 | 494,073 |
12 Feb 2024 | 119.75000 | 120.12500 | 119.40625 | 119.84375 | 119.84375 | 240,152 |
09 Feb 2024 | 120.06250 | 120.43750 | 119.46875 | 119.62500 | 119.62500 | 312,682 |
08 Feb 2024 | 120.68750 | 120.87500 | 119.62500 | 119.68750 | 119.68750 | 401,263 |
07 Feb 2024 | 120.87500 | 121.31250 | 120.37500 | 120.84375 | 120.84375 | 402,496 |
06 Feb 2024 | 120.18750 | 121.18750 | 120.00000 | 121.00000 | 121.00000 | 399,517 |
05 Feb 2024 | 121.93750 | 121.96875 | 119.93750 | 120.12500 | 120.12500 | 502,868 |
02 Feb 2024 | 123.71875 | 124.00000 | 121.59375 | 121.90625 | 121.90625 | 667,930 |
01 Feb 2024 | 123.03125 | 124.75000 | 122.46875 | 124.03125 | 124.03125 | 737,368 |
31 Jan 2024 | 121.56250 | 123.12500 | 121.40625 | 122.34375 | 122.34375 | 811,288 |
30 Jan 2024 | 120.75000 | 121.59375 | 120.59375 | 121.25000 | 121.25000 | 423,973 |
29 Jan 2024 | 119.90625 | 121.03125 | 119.71875 | 120.53125 | 120.53125 | 371,321 |
26 Jan 2024 | 119.90625 | 120.37500 | 119.37500 | 119.56250 | 119.56250 | 329,373 |
25 Jan 2024 | 119.28125 | 120.12500 | 119.00000 | 119.81250 | 119.81250 | 404,028 |
24 Jan 2024 | 120.03125 | 120.65625 | 119.12500 | 119.21875 | 119.21875 | 488,404 |
23 Jan 2024 | 120.62500 | 120.81250 | 119.62500 | 119.81250 | 119.81250 | 346,008 |
22 Jan 2024 | 120.25000 | 121.15625 | 120.12500 | 120.71875 | 120.71875 | 320,882 |
19 Jan 2024 | 119.96875 | 120.40625 | 119.31250 | 120.00000 | 120.00000 | 403,169 |
18 Jan 2024 | 120.75000 | 121.09375 | 119.68750 | 119.90625 | 119.90625 | 425,125 |
17 Jan 2024 | 121.12500 | 121.56250 | 120.37500 | 120.78125 | 120.78125 | 560,594 |
16 Jan 2024 | 123.06250 | 123.09375 | 120.84375 | 121.06250 | 121.06250 | 623,981 |
12 Jan 2024 | 122.90625 | 123.40625 | 122.28125 | 122.87500 | 122.87500 | 472,063 |
11 Jan 2024 | 122.15625 | 123.46875 | 121.46875 | 122.71875 | 122.71875 | 557,825 |
10 Jan 2024 | 122.43750 | 122.93750 | 121.93750 | 122.15625 | 122.15625 | 372,262 |
09 Jan 2024 | 122.21875 | 122.75000 | 121.81250 | 122.40625 | 122.40625 | 359,001 |
08 Jan 2024 | 122.03125 | 123.00000 | 121.62500 | 122.53125 | 122.53125 | 447,336 |
05 Jan 2024 | 122.68750 | 123.21875 | 121.28125 | 122.03125 | 122.03125 | 570,439 |
04 Jan 2024 | 123.87500 | 124.15625 | 122.56250 | 122.84375 | 122.84375 | 452,215 |
03 Jan 2024 | 123.96875 | 124.31250 | 122.78125 | 124.12500 | 124.12500 | 540,281 |
02 Jan 2024 | 124.46875 | 124.65625 | 123.25000 | 123.81250 | 123.81250 | 498,700 |
29 Dec 2023 | 125.06250 | 125.28125 | 124.28125 | 124.93750 | 124.93750 | 427,020 |
28 Dec 2023 | 125.59375 | 125.87500 | 124.93750 | 125.12500 | 125.12500 | 336,627 |
27 Dec 2023 | 124.09375 | 125.93750 | 124.00000 | 125.87500 | 125.87500 | 279,953 |
26 Dec 2023 | 123.90625 | 124.31250 | 123.81250 | 124.25000 | 124.25000 | 119,155 |
22 Dec 2023 | 124.03125 | 124.71875 | 123.62500 | 123.78125 | 123.78125 | 264,909 |
21 Dec 2023 | 124.62500 | 124.93750 | 123.87500 | 123.96875 | 123.96875 | 398,470 |
20 Dec 2023 | 123.50000 | 124.75000 | 123.46875 | 124.37500 | 124.37500 | 522,150 |
19 Dec 2023 | 123.93750 | 124.06250 | 123.56250 | 123.71875 | 123.71875 | 343,848 |
18 Dec 2023 | 123.75000 | 123.75000 | 123.25000 | 123.25000 | 123.25000 | 106 |
15 Dec 2023 | 123.68750 | 124.00000 | 123.65625 | 123.84375 | 123.84375 | 95 |
14 Dec 2023 | 122.68750 | 123.75000 | 122.40625 | 123.34375 | 123.34375 | 55 |
13 Dec 2023 | 119.96875 | 121.75000 | 119.96875 | 121.62500 | 121.62500 | 86 |
12 Dec 2023 | 119.37500 | 119.96875 | 118.90625 | 119.50000 | 119.50000 | 980 |
11 Dec 2023 | 119.09375 | 119.09375 | 118.43750 | 119.03125 | 119.03125 | 75 |
08 Dec 2023 | 119.84375 | 119.90625 | 118.53125 | 119.03125 | 119.03125 | 141 |
07 Dec 2023 | 120.62500 | 120.62500 | 119.65625 | 120.28125 | 120.28125 | 906 |
06 Dec 2023 | 119.46875 | 120.75000 | 119.12500 | 120.56250 | 120.56250 | 732 |
05 Dec 2023 | 117.90625 | 119.53125 | 117.87500 | 119.43750 | 119.43750 | 2,545 |
04 Dec 2023 | 118.15625 | 118.25000 | 117.34375 | 117.56250 | 117.56250 | 3,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |