Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 104.07 | 104.07 | 103.98 | 103.98 | 103.98 | 49 |
Jun 26, 2024 | 104.66 | 104.66 | 103.82 | 104.26 | 104.26 | 2 |
Jun 25, 2024 | 106.90 | 106.90 | 105.04 | 105.04 | 105.04 | 7,716 |
Jun 24, 2024 | 107.86 | 108.32 | 107.12 | 107.12 | 107.12 | 3 |
Jun 21, 2024 | 108.30 | 108.75 | 106.67 | 108.47 | 108.47 | 118 |
Jun 20, 2024 | 106.16 | 107.39 | 106.16 | 107.39 | 107.39 | 28 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 107.49 | 108.12 | 107.22 | 107.56 | 107.56 | 1,074 |
Jun 17, 2024 | 108.29 | 108.29 | 107.16 | 107.38 | 107.38 | 1,106 |
Jun 14, 2024 | 110.19 | 110.19 | 109.44 | 109.60 | 109.60 | 341 |
Jun 13, 2024 | 111.36 | 111.36 | 109.66 | 111.11 | 111.11 | 1,786 |
Jun 12, 2024 | 111.96 | 112.49 | 111.82 | 111.87 | 111.87 | 552 |
Jun 11, 2024 | 108.95 | 109.31 | 108.01 | 109.31 | 109.31 | 653 |
Jun 10, 2024 | 109.94 | 110.44 | 108.57 | 109.17 | 109.17 | 15 |
Jun 07, 2024 | 110.00 | 110.70 | 109.96 | 110.70 | 110.70 | 236 |
Jun 06, 2024 | 109.20 | 109.47 | 109.20 | 109.47 | 109.47 | 1 |
Jun 05, 2024 | 107.26 | 109.98 | 107.26 | 109.98 | 109.98 | 402 |
Jun 04, 2024 | 108.91 | 109.33 | 108.34 | 108.36 | 108.36 | 6 |
Jun 03, 2024 | 109.62 | 110.33 | 108.24 | 108.64 | 108.64 | 29 |
May 31, 2024 | 108.29 | 109.13 | 107.90 | 107.90 | 107.90 | 63 |
May 30, 2024 | 104.15 | 109.75 | 103.94 | 106.50 | 106.50 | 10,503 |
May 29, 2024 | 110.07 | 110.16 | 108.68 | 109.46 | 109.46 | 434 |
May 28, 2024 | 112.68 | 113.95 | 112.68 | 112.92 | 112.92 | 5 |
May 24, 2024 | 112.83 | 112.83 | 111.96 | 112.44 | 112.44 | 16 |
May 23, 2024 | 111.56 | 112.81 | 111.23 | 112.14 | 112.14 | 81 |
May 22, 2024 | 113.46 | 114.17 | 112.35 | 113.37 | 113.37 | 4 |
May 21, 2024 | 111.74 | 112.50 | 110.86 | 112.15 | 112.15 | 66 |
May 20, 2024 | 110.36 | 112.25 | 109.38 | 111.85 | 111.85 | 213 |
May 17, 2024 | 107.83 | 110.13 | 107.83 | 109.83 | 109.83 | 25 |
May 16, 2024 | 106.64 | 109.27 | 106.64 | 108.93 | 108.93 | 15 |
May 15, 2024 | 107.28 | 107.99 | 107.28 | 107.95 | 107.95 | 6 |
May 14, 2024 | 106.99 | 106.99 | 105.83 | 105.83 | 105.83 | 8 |
May 13, 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
May 10, 2024 | 105.84 | 105.90 | 105.30 | 105.30 | 105.30 | 4 |
May 09, 2024 | 101.99 | 103.00 | 101.99 | 102.89 | 102.89 | 7 |
May 08, 2024 | 102.43 | 103.24 | 102.43 | 103.12 | 103.12 | 33 |
May 07, 2024 | 103.68 | 103.68 | 103.09 | 103.09 | 103.09 | 5 |
May 03, 2024 | 101.93 | 104.28 | 99.94 | 101.91 | 101.91 | 188 |
May 02, 2024 | 103.71 | 103.71 | 100.50 | 101.26 | 101.26 | 300 |
May 01, 2024 | 103.30 | 103.91 | 101.82 | 102.01 | 102.01 | 165 |
Apr 30, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 2 |
Apr 29, 2024 | 102.50 | 105.17 | 102.38 | 105.17 | 105.17 | 155 |
Apr 26, 2024 | 101.92 | 102.56 | 100.98 | 102.56 | 102.56 | 20 |
Apr 25, 2024 | 102.40 | 102.95 | 101.05 | 101.45 | 101.45 | 11 |
Apr 24, 2024 | 102.68 | 102.68 | 101.90 | 102.21 | 102.21 | 86 |
Apr 23, 2024 | 102.18 | 102.66 | 102.18 | 102.66 | 102.66 | 1 |
Apr 22, 2024 | 101.10 | 101.59 | 101.10 | 101.30 | 101.30 | 2 |
Apr 19, 2024 | 99.72 | 101.54 | 99.34 | 101.27 | 101.27 | 638 |
Apr 18, 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 11 |
Apr 18, 2024 | 0.07 Dividend | |||||
Apr 17, 2024 | 100.73 | 100.73 | 99.64 | 100.14 | 100.07 | 86 |
Apr 16, 2024 | 101.34 | 101.34 | 100.04 | 100.71 | 100.64 | 8 |
Apr 15, 2024 | 104.19 | 104.89 | 103.92 | 104.12 | 104.05 | 29 |
Apr 12, 2024 | 106.80 | 106.80 | 104.43 | 104.43 | 104.36 | 38 |
Apr 11, 2024 | 108.80 | 109.07 | 107.78 | 107.78 | 107.70 | 7 |
Apr 10, 2024 | 108.91 | 108.91 | 106.65 | 106.75 | 106.67 | 17 |
Apr 09, 2024 | 108.92 | 110.77 | 105.21 | 109.46 | 109.38 | 736 |
Apr 08, 2024 | 103.07 | 106.47 | 102.74 | 106.25 | 106.18 | 409 |
Apr 05, 2024 | 101.97 | 102.69 | 101.84 | 102.68 | 102.61 | 4 |
Apr 04, 2024 | 103.64 | 104.81 | 103.64 | 103.64 | 103.57 | 15 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 102.04 | 102.32 | 101.32 | 101.32 | 101.25 | 172 |
Mar 28, 2024 | 104.88 | 105.80 | 104.88 | 105.47 | 105.40 | 104 |
Mar 27, 2024 | 104.22 | 104.98 | 103.97 | 104.92 | 104.85 | 548 |
Mar 26, 2024 | 103.52 | 104.00 | 102.47 | 102.82 | 102.75 | 357 |
Mar 25, 2024 | 103.04 | 103.91 | 102.98 | 102.98 | 102.91 | 247 |
Mar 22, 2024 | 105.17 | 105.17 | 102.50 | 102.83 | 102.76 | 151 |
Mar 21, 2024 | 105.17 | 106.56 | 105.17 | 105.69 | 105.62 | 138 |
Mar 20, 2024 | 103.21 | 104.38 | 103.21 | 103.68 | 103.61 | 27 |
Mar 19, 2024 | 104.48 | 105.11 | 103.78 | 104.50 | 104.43 | 187 |
Mar 18, 2024 | 104.77 | 106.14 | 103.37 | 104.91 | 104.83 | 12 |
Mar 15, 2024 | 104.99 | 105.79 | 104.99 | 105.48 | 105.41 | 102 |
Mar 14, 2024 | 108.26 | 108.26 | 104.36 | 104.36 | 104.29 | 396 |
Mar 13, 2024 | 108.78 | 109.80 | 107.86 | 107.86 | 107.78 | 24 |
Mar 12, 2024 | 108.72 | 109.29 | 108.57 | 109.20 | 109.12 | 2 |
Mar 11, 2024 | 109.95 | 109.95 | 109.15 | 109.36 | 109.28 | 5 |
Mar 08, 2024 | 109.50 | 109.88 | 107.90 | 109.88 | 109.81 | 192 |
Mar 07, 2024 | 107.33 | 108.65 | 107.33 | 108.10 | 108.03 | 357 |
Mar 06, 2024 | 107.47 | 108.57 | 107.47 | 107.57 | 107.49 | 11 |
Mar 05, 2024 | 109.65 | 109.65 | 107.44 | 107.44 | 107.36 | 13 |
Mar 04, 2024 | 106.83 | 108.00 | 106.83 | 106.83 | 106.76 | 9 |
Mar 01, 2024 | 107.26 | 109.09 | 106.77 | 108.09 | 108.01 | 4 |
Feb 29, 2024 | 106.15 | 110.88 | 106.15 | 109.52 | 109.44 | 8 |
Feb 28, 2024 | 106.18 | 106.85 | 105.66 | 106.85 | 106.78 | 97 |
Feb 27, 2024 | 104.32 | 105.25 | 104.32 | 104.77 | 104.70 | 20,324 |
Feb 26, 2024 | 103.73 | 104.58 | 103.73 | 103.92 | 103.85 | 3 |
Feb 23, 2024 | 105.15 | 105.27 | 105.14 | 105.15 | 105.08 | 35 |
Feb 22, 2024 | 103.19 | 103.30 | 103.05 | 103.05 | 102.97 | 86 |
Feb 21, 2024 | 101.09 | 102.42 | 101.09 | 102.16 | 102.09 | 258 |
Feb 20, 2024 | 102.56 | 102.56 | 101.22 | 102.11 | 102.04 | 11 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 104.07 | 104.07 | 103.46 | 103.88 | 103.80 | 264 |
Feb 15, 2024 | 104.30 | 105.72 | 103.58 | 104.21 | 104.14 | 143 |
Feb 14, 2024 | 102.73 | 103.24 | 102.70 | 103.06 | 102.98 | 9,134 |
Feb 13, 2024 | 103.67 | 103.67 | 100.42 | 100.42 | 100.35 | 147 |
Feb 12, 2024 | 103.55 | 105.20 | 103.55 | 105.20 | 105.13 | 64 |
Feb 09, 2024 | 104.05 | 104.22 | 103.16 | 103.16 | 103.09 | 65 |
Feb 08, 2024 | 103.06 | 103.06 | 101.27 | 102.64 | 102.57 | 26 |
Feb 07, 2024 | 103.94 | 103.94 | 103.38 | 103.38 | 103.31 | 5 |
Feb 06, 2024 | 104.34 | 104.48 | 103.43 | 104.48 | 104.41 | 38 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |