Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 127.04 | 128.42 | 125.88 | 127.06 | 127.06 | 1,751 |
Jun 20, 2024 | 129.00 | 130.70 | 126.80 | 127.00 | 127.00 | 3,460 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 126.24 | 129.21 | 126.21 | 128.68 | 128.68 | 3,941 |
Jun 17, 2024 | 126.36 | 127.25 | 123.89 | 127.07 | 127.07 | 1,470 |
Jun 14, 2024 | 126.39 | 127.14 | 125.82 | 125.90 | 125.90 | 1,702 |
Jun 13, 2024 | 126.57 | 127.39 | 125.73 | 127.30 | 127.30 | 11,345 |
Jun 12, 2024 | 126.69 | 127.86 | 126.60 | 126.67 | 126.67 | 1,501 |
Jun 11, 2024 | 122.81 | 125.38 | 122.51 | 124.79 | 124.79 | 1,820 |
Jun 10, 2024 | 120.09 | 122.60 | 120.09 | 122.10 | 122.10 | 1,725 |
Jun 07, 2024 | 120.77 | 121.34 | 120.32 | 120.79 | 120.79 | 1,341 |
Jun 06, 2024 | 122.04 | 122.20 | 120.98 | 120.98 | 120.98 | 1,729 |
Jun 05, 2024 | 120.45 | 121.88 | 119.64 | 121.88 | 121.88 | 1,856 |
Jun 04, 2024 | 116.29 | 119.62 | 116.29 | 118.60 | 118.60 | 1,355 |
Jun 03, 2024 | 117.80 | 118.44 | 115.03 | 117.86 | 117.86 | 2,812 |
May 31, 2024 | 116.35 | 121.48 | 116.35 | 117.17 | 117.17 | 8,140 |
May 30, 2024 | 120.00 | 120.00 | 116.85 | 118.14 | 118.14 | 1,584 |
May 29, 2024 | 116.60 | 117.89 | 116.38 | 117.58 | 117.58 | 1,246 |
May 28, 2024 | 115.94 | 117.97 | 115.67 | 117.48 | 117.48 | 126,793 |
May 24, 2024 | 114.17 | 115.91 | 114.17 | 115.77 | 115.77 | 1,563 |
May 23, 2024 | 115.53 | 115.93 | 114.58 | 114.58 | 114.58 | 491 |
May 22, 2024 | 113.44 | 113.92 | 113.14 | 113.75 | 113.75 | 1,249 |
May 21, 2024 | 112.11 | 112.87 | 111.55 | 112.87 | 112.87 | 441 |
May 20, 2024 | 110.68 | 112.41 | 110.45 | 111.99 | 111.99 | 739 |
May 17, 2024 | 109.95 | 110.57 | 109.92 | 110.50 | 110.50 | 493 |
May 16, 2024 | 110.47 | 110.67 | 110.01 | 110.44 | 110.44 | 384 |
May 15, 2024 | 109.82 | 110.90 | 109.69 | 110.57 | 110.57 | 3,138 |
May 14, 2024 | 108.77 | 109.16 | 108.29 | 109.16 | 109.16 | 90 |
May 13, 2024 | 109.12 | 109.12 | 108.48 | 108.57 | 108.57 | 79 |
May 10, 2024 | 109.03 | 109.03 | 108.12 | 108.33 | 108.33 | 621 |
May 09, 2024 | 109.39 | 109.55 | 107.78 | 108.33 | 108.33 | 785 |
May 08, 2024 | 107.02 | 109.17 | 107.00 | 108.54 | 108.54 | 828 |
May 07, 2024 | 108.20 | 108.21 | 106.97 | 107.66 | 107.66 | 591 |
May 03, 2024 | 103.20 | 103.70 | 103.17 | 103.24 | 103.24 | 333 |
May 02, 2024 | 100.96 | 102.22 | 100.70 | 101.08 | 101.08 | 1,406 |
May 01, 2024 | 101.12 | 101.44 | 101.12 | 101.34 | 101.34 | 54 |
Apr 30, 2024 | 102.31 | 103.13 | 102.09 | 102.55 | 102.55 | 1,492 |
Apr 29, 2024 | 101.96 | 102.65 | 101.33 | 102.27 | 102.27 | 126,607 |
Apr 26, 2024 | 101.21 | 101.21 | 100.55 | 101.10 | 101.10 | 294 |
Apr 25, 2024 | 99.54 | 101.10 | 99.38 | 101.10 | 101.10 | 147 |
Apr 24, 2024 | 100.51 | 101.31 | 99.33 | 100.03 | 100.03 | 5,652 |
Apr 23, 2024 | 98.16 | 99.16 | 97.96 | 99.16 | 99.16 | 1,648 |
Apr 22, 2024 | 98.74 | 98.74 | 97.36 | 98.00 | 98.00 | 9 |
Apr 19, 2024 | 100.09 | 100.63 | 99.00 | 99.00 | 99.00 | 878 |
Apr 18, 2024 | 100.65 | 101.83 | 99.99 | 100.00 | 100.00 | 650 |
Apr 17, 2024 | 103.05 | 103.12 | 100.63 | 101.18 | 101.18 | 1,678 |
Apr 16, 2024 | 101.88 | 102.33 | 101.70 | 102.33 | 102.33 | 284 |
Apr 15, 2024 | 102.80 | 103.47 | 102.41 | 102.94 | 102.94 | 1,554 |
Apr 12, 2024 | 103.76 | 103.76 | 101.74 | 101.81 | 101.81 | 976 |
Apr 11, 2024 | 102.93 | 104.36 | 102.88 | 104.04 | 104.04 | 844 |
Apr 10, 2024 | 103.13 | 103.45 | 102.29 | 102.71 | 102.71 | 483 |
Apr 09, 2024 | 106.56 | 106.83 | 103.98 | 104.01 | 104.01 | 3,361 |
Apr 08, 2024 | 105.48 | 105.99 | 105.20 | 105.30 | 105.30 | 64 |
Apr 05, 2024 | 105.35 | 105.35 | 104.43 | 104.71 | 104.71 | 1,456 |
Apr 04, 2024 | 107.83 | 108.78 | 106.50 | 106.54 | 106.54 | 1,492 |
Apr 04, 2024 | 0.5 Dividend | |||||
Apr 03, 2024 | 104.33 | 106.57 | 104.33 | 106.57 | 106.07 | 2,591 |
Apr 02, 2024 | 104.00 | 104.50 | 103.64 | 104.08 | 103.59 | 897 |
Mar 28, 2024 | 104.97 | 105.77 | 104.88 | 104.88 | 104.39 | 1,493 |
Mar 27, 2024 | 105.11 | 105.61 | 104.40 | 104.40 | 103.91 | 454 |
Mar 26, 2024 | 105.60 | 105.66 | 104.79 | 105.42 | 104.93 | 2,919 |
Mar 25, 2024 | 104.30 | 105.46 | 104.28 | 105.35 | 104.86 | 834 |
Mar 22, 2024 | 104.79 | 105.17 | 104.31 | 104.58 | 104.09 | 2,235 |
Mar 21, 2024 | 105.40 | 105.40 | 104.64 | 105.20 | 104.71 | 1,022 |
Mar 20, 2024 | 103.00 | 104.33 | 103.00 | 103.52 | 103.03 | 835 |
Mar 19, 2024 | 101.39 | 103.12 | 100.71 | 102.79 | 102.31 | 1,444 |
Mar 18, 2024 | 102.77 | 103.03 | 101.99 | 102.48 | 102.00 | 1,473 |
Mar 15, 2024 | 101.87 | 102.01 | 101.05 | 102.01 | 101.53 | 593 |
Mar 14, 2024 | 103.01 | 103.18 | 102.39 | 102.58 | 102.10 | 894 |
Mar 13, 2024 | 102.79 | 102.88 | 101.60 | 102.29 | 101.81 | 937 |
Mar 12, 2024 | 102.31 | 103.62 | 102.08 | 102.53 | 102.05 | 543 |
Mar 11, 2024 | 102.75 | 103.39 | 102.17 | 102.53 | 102.05 | 1,011 |
Mar 08, 2024 | 105.29 | 105.74 | 103.77 | 103.77 | 103.29 | 478 |
Mar 07, 2024 | 105.55 | 105.68 | 103.99 | 103.99 | 103.50 | 408 |
Mar 06, 2024 | 103.94 | 106.24 | 102.41 | 105.04 | 104.55 | 86,534 |
Mar 05, 2024 | 103.42 | 103.49 | 101.89 | 103.49 | 103.00 | 1,256 |
Mar 04, 2024 | 105.55 | 107.44 | 104.22 | 104.22 | 103.73 | 1,850 |
Mar 01, 2024 | 104.50 | 112.33 | 104.45 | 107.56 | 107.05 | 19,808 |
Feb 29, 2024 | 89.40 | 89.60 | 88.71 | 89.11 | 88.69 | 1,233 |
Feb 28, 2024 | 86.95 | 88.15 | 86.68 | 88.04 | 87.63 | 572 |
Feb 27, 2024 | 87.94 | 87.94 | 87.08 | 87.08 | 86.68 | 184 |
Feb 26, 2024 | 88.26 | 88.26 | 84.60 | 87.99 | 87.58 | 2,053 |
Feb 23, 2024 | 86.32 | 87.56 | 86.20 | 87.56 | 87.15 | 335 |
Feb 22, 2024 | 85.71 | 86.18 | 85.35 | 85.35 | 84.95 | 223 |
Feb 21, 2024 | 85.04 | 85.04 | 84.08 | 84.08 | 83.69 | 133 |
Feb 20, 2024 | 85.27 | 85.84 | 84.83 | 85.57 | 85.17 | 2,269 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 87.27 | 87.32 | 86.29 | 86.71 | 86.30 | 1,584 |
Feb 15, 2024 | 87.53 | 88.42 | 86.93 | 86.93 | 86.52 | 173 |
Feb 14, 2024 | 87.81 | 88.19 | 87.40 | 87.72 | 87.31 | 162 |
Feb 13, 2024 | 88.54 | 88.86 | 87.14 | 87.14 | 86.74 | 1,354 |
Feb 12, 2024 | 89.90 | 90.90 | 89.90 | 90.60 | 90.17 | 857 |
Feb 09, 2024 | 89.16 | 90.20 | 88.84 | 90.17 | 89.75 | 579 |
Feb 08, 2024 | 87.40 | 89.48 | 87.20 | 89.48 | 89.06 | 1,467 |
Feb 07, 2024 | 87.97 | 87.97 | 86.91 | 87.06 | 86.65 | 1,084 |
Feb 06, 2024 | 87.58 | 87.80 | 86.98 | 87.17 | 86.76 | 852 |
Feb 05, 2024 | 87.67 | 87.67 | 86.66 | 87.21 | 86.80 | 935 |
Feb 02, 2024 | 87.24 | 87.78 | 87.13 | 87.78 | 87.37 | 767 |
Feb 01, 2024 | 86.88 | 86.92 | 86.75 | 86.92 | 86.51 | 1,527 |
Jan 31, 2024 | 88.49 | 88.50 | 87.35 | 88.18 | 87.77 | 660 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |