Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 95.74 | 95.99 | 94.42 | 95.85 | 95.85 | 1,002 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 96.53 | 96.53 | 95.25 | 95.72 | 95.72 | 319 |
Jul 02, 2024 | 97.54 | 98.05 | 96.16 | 96.84 | 96.84 | 503 |
Jul 01, 2024 | 98.04 | 99.51 | 97.76 | 97.76 | 97.76 | 934 |
Jul 01, 2024 | 0.5056 Dividend | |||||
Jun 28, 2024 | 99.98 | 100.60 | 99.00 | 99.81 | 99.30 | 850 |
Jun 27, 2024 | 101.01 | 101.03 | 98.37 | 98.53 | 98.03 | 3,663 |
Jun 26, 2024 | 102.76 | 102.76 | 100.50 | 101.03 | 100.52 | 405 |
Jun 25, 2024 | 105.39 | 105.45 | 103.21 | 103.50 | 102.97 | 581 |
Jun 24, 2024 | 104.87 | 105.33 | 104.41 | 105.21 | 104.68 | 146 |
Jun 21, 2024 | 104.79 | 104.79 | 103.07 | 104.05 | 103.52 | 319 |
Jun 20, 2024 | 103.78 | 105.18 | 103.78 | 105.04 | 104.51 | 371 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 100.93 | 103.87 | 100.93 | 103.87 | 103.35 | 9,722 |
Jun 17, 2024 | 99.93 | 100.50 | 99.68 | 100.40 | 99.89 | 918 |
Jun 14, 2024 | 100.11 | 100.47 | 99.71 | 100.10 | 99.59 | 193 |
Jun 13, 2024 | 98.76 | 100.55 | 97.74 | 100.55 | 100.04 | 2,972 |
Jun 12, 2024 | 97.56 | 98.78 | 97.25 | 98.22 | 97.72 | 372 |
Jun 11, 2024 | 98.69 | 99.34 | 98.06 | 99.09 | 98.59 | 559 |
Jun 10, 2024 | 97.90 | 98.30 | 96.90 | 98.30 | 97.80 | 2,268 |
Jun 07, 2024 | 99.11 | 99.21 | 98.49 | 98.55 | 98.05 | 616 |
Jun 06, 2024 | 97.56 | 98.65 | 97.36 | 98.44 | 97.95 | 417 |
Jun 05, 2024 | 98.36 | 98.36 | 97.12 | 97.88 | 97.38 | 388 |
Jun 04, 2024 | 99.32 | 99.79 | 97.64 | 98.36 | 97.87 | 787 |
Jun 03, 2024 | 99.50 | 99.60 | 98.31 | 98.85 | 98.35 | 959 |
May 31, 2024 | 97.67 | 98.10 | 97.24 | 98.10 | 97.60 | 480 |
May 30, 2024 | 96.21 | 97.78 | 96.08 | 97.78 | 97.28 | 128 |
May 29, 2024 | 94.75 | 95.35 | 94.02 | 95.35 | 94.87 | 708 |
May 28, 2024 | 95.68 | 95.86 | 94.40 | 95.07 | 94.58 | 27,138 |
May 24, 2024 | 96.36 | 96.72 | 95.79 | 96.07 | 95.58 | 135 |
May 23, 2024 | 96.29 | 96.91 | 96.14 | 96.29 | 95.80 | 718 |
May 22, 2024 | 95.79 | 96.86 | 95.46 | 96.40 | 95.91 | 810 |
May 21, 2024 | 98.33 | 98.55 | 95.89 | 96.02 | 95.53 | 550 |
May 20, 2024 | 99.28 | 99.45 | 98.02 | 98.10 | 97.60 | 638 |
May 17, 2024 | 99.10 | 99.91 | 98.43 | 99.17 | 98.67 | 182 |
May 16, 2024 | 97.42 | 98.45 | 97.31 | 98.29 | 97.79 | 717 |
May 15, 2024 | 97.21 | 98.05 | 97.01 | 97.66 | 97.17 | 14,160 |
May 14, 2024 | 98.04 | 98.75 | 96.97 | 97.27 | 96.77 | 308 |
May 13, 2024 | 99.65 | 99.85 | 98.43 | 98.43 | 97.93 | 385 |
May 10, 2024 | 98.33 | 100.07 | 98.14 | 100.01 | 99.50 | 763 |
May 09, 2024 | 97.57 | 98.86 | 97.28 | 98.08 | 97.58 | 829 |
May 08, 2024 | 99.84 | 99.96 | 97.94 | 98.08 | 97.58 | 1,697 |
May 07, 2024 | 98.69 | 99.80 | 98.69 | 99.14 | 98.63 | 782 |
May 03, 2024 | 103.04 | 103.04 | 98.81 | 98.88 | 98.38 | 2,949 |
May 02, 2024 | 100.54 | 106.39 | 100.54 | 103.25 | 102.73 | 1,561 |
May 01, 2024 | 103.04 | 103.11 | 100.56 | 102.56 | 102.04 | 2,283 |
Apr 30, 2024 | 102.91 | 103.03 | 102.47 | 103.03 | 102.51 | 809 |
Apr 29, 2024 | 103.02 | 103.61 | 102.36 | 102.71 | 102.19 | 2,199 |
Apr 26, 2024 | 103.17 | 103.80 | 102.72 | 103.80 | 103.28 | 469 |
Apr 25, 2024 | 103.88 | 104.94 | 103.23 | 104.36 | 103.83 | 277 |
Apr 24, 2024 | 103.40 | 103.47 | 102.63 | 103.35 | 102.83 | 916 |
Apr 23, 2024 | 102.82 | 103.57 | 101.59 | 103.57 | 103.05 | 1,089 |
Apr 22, 2024 | 103.98 | 104.76 | 101.33 | 104.00 | 103.47 | 3,694 |
Apr 19, 2024 | 106.05 | 107.37 | 106.05 | 107.36 | 106.81 | 1,946 |
Apr 18, 2024 | 107.04 | 107.23 | 105.55 | 105.55 | 105.02 | 742 |
Apr 17, 2024 | 107.73 | 108.02 | 106.31 | 106.40 | 105.86 | 739 |
Apr 16, 2024 | 107.53 | 107.92 | 106.91 | 107.36 | 106.81 | 989 |
Apr 15, 2024 | 106.98 | 108.11 | 106.31 | 107.53 | 106.99 | 189 |
Apr 12, 2024 | 105.75 | 106.05 | 105.17 | 105.65 | 105.11 | 1,004 |
Apr 11, 2024 | 107.86 | 108.52 | 106.87 | 107.04 | 106.50 | 469 |
Apr 10, 2024 | 107.86 | 108.44 | 107.30 | 107.94 | 107.40 | 352 |
Apr 09, 2024 | 109.68 | 109.88 | 106.47 | 107.60 | 107.05 | 153,652 |
Apr 08, 2024 | 109.51 | 109.76 | 109.06 | 109.35 | 108.80 | 622 |
Apr 05, 2024 | 110.31 | 110.68 | 110.10 | 110.21 | 109.65 | 995 |
Apr 04, 2024 | 111.59 | 111.59 | 110.71 | 111.04 | 110.48 | 2,234 |
Apr 03, 2024 | 111.52 | 112.30 | 111.22 | 111.62 | 111.06 | 946 |
Apr 02, 2024 | 111.43 | 111.85 | 110.54 | 110.98 | 110.42 | 1,292 |
Mar 28, 2024 | 112.36 | 112.36 | 111.26 | 112.12 | 111.55 | 1,251 |
Mar 28, 2024 | 0.5006 Dividend | |||||
Mar 27, 2024 | 112.22 | 112.39 | 110.85 | 112.14 | 111.08 | 1,620 |
Mar 26, 2024 | 111.14 | 112.00 | 110.71 | 111.67 | 110.61 | 153,912 |
Mar 25, 2024 | 111.14 | 111.68 | 110.53 | 110.89 | 109.84 | 763 |
Mar 22, 2024 | 112.53 | 112.94 | 110.30 | 111.50 | 110.44 | 1,662 |
Mar 21, 2024 | 111.99 | 111.99 | 110.99 | 111.63 | 110.57 | 1,312 |
Mar 20, 2024 | 112.58 | 113.05 | 112.04 | 112.04 | 110.97 | 820 |
Mar 19, 2024 | 110.22 | 112.60 | 109.56 | 112.19 | 111.12 | 702 |
Mar 18, 2024 | 110.36 | 111.28 | 109.46 | 110.80 | 109.75 | 1,259 |
Mar 15, 2024 | 109.25 | 110.43 | 108.95 | 110.13 | 109.08 | 663 |
Mar 14, 2024 | 110.71 | 110.95 | 108.97 | 109.79 | 108.75 | 1,532 |
Mar 13, 2024 | 115.49 | 116.08 | 110.51 | 110.51 | 109.46 | 1,011 |
Mar 12, 2024 | 115.52 | 115.67 | 114.46 | 115.23 | 114.14 | 286 |
Mar 11, 2024 | 115.03 | 115.49 | 114.19 | 115.09 | 114.00 | 965 |
Mar 08, 2024 | 113.96 | 114.91 | 113.37 | 114.75 | 113.66 | 1,015 |
Mar 07, 2024 | 111.64 | 113.25 | 110.85 | 113.25 | 112.18 | 935 |
Mar 06, 2024 | 113.14 | 113.68 | 111.35 | 111.52 | 110.46 | 2,000 |
Mar 05, 2024 | 112.86 | 113.36 | 111.95 | 113.36 | 112.28 | 507 |
Mar 04, 2024 | 113.69 | 115.33 | 112.86 | 112.90 | 111.82 | 3,734 |
Mar 01, 2024 | 113.92 | 114.81 | 112.34 | 112.60 | 111.52 | 8,594 |
Feb 29, 2024 | 111.69 | 111.88 | 111.01 | 111.33 | 110.27 | 1,087 |
Feb 28, 2024 | 109.56 | 111.06 | 108.99 | 111.00 | 109.94 | 730 |
Feb 27, 2024 | 110.12 | 110.39 | 109.19 | 109.66 | 108.62 | 834 |
Feb 26, 2024 | 109.83 | 110.94 | 109.41 | 110.36 | 109.31 | 532 |
Feb 23, 2024 | 107.15 | 108.00 | 107.15 | 107.57 | 106.55 | 560 |
Feb 22, 2024 | 105.84 | 107.72 | 105.57 | 107.72 | 106.70 | 2,195 |
Feb 21, 2024 | 106.04 | 106.04 | 104.87 | 104.87 | 103.87 | 605 |
Feb 20, 2024 | 104.45 | 105.77 | 104.45 | 105.57 | 104.57 | 88 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 104.94 | 105.46 | 104.65 | 104.70 | 103.70 | 1,134 |
Feb 15, 2024 | 104.00 | 104.99 | 104.00 | 104.84 | 103.84 | 2,265 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |