Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 106.47 | 106.58 | 104.12 | 104.61 | 104.61 | 218 |
Jun 28, 2024 | 106.16 | 107.47 | 105.60 | 106.73 | 106.73 | 99,151 |
Jun 27, 2024 | 105.82 | 106.54 | 105.26 | 105.26 | 105.26 | 880 |
Jun 26, 2024 | 106.21 | 107.50 | 105.79 | 105.79 | 105.79 | 1,170 |
Jun 25, 2024 | 104.96 | 108.00 | 104.96 | 108.00 | 108.00 | 190,587 |
Jun 24, 2024 | 105.45 | 107.04 | 105.35 | 105.36 | 105.36 | 714 |
Jun 21, 2024 | 105.80 | 106.49 | 105.04 | 106.48 | 106.48 | 904 |
Jun 20, 2024 | 106.90 | 107.50 | 105.96 | 106.47 | 106.47 | 2,359 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 106.16 | 107.04 | 105.69 | 106.71 | 106.71 | 1,517 |
Jun 17, 2024 | 104.31 | 105.96 | 103.50 | 105.96 | 105.96 | 516 |
Jun 14, 2024 | 105.69 | 105.69 | 104.43 | 105.22 | 105.22 | 2,013 |
Jun 13, 2024 | 103.75 | 106.01 | 102.03 | 106.01 | 106.01 | 3,459 |
Jun 12, 2024 | 97.94 | 103.04 | 97.94 | 102.85 | 102.85 | 1,137 |
Jun 11, 2024 | 93.14 | 95.03 | 91.87 | 94.98 | 94.98 | 1,290 |
Jun 10, 2024 | 90.13 | 94.33 | 90.08 | 93.95 | 93.95 | 1,083 |
Jun 07, 2024 | 91.46 | 91.76 | 90.63 | 90.65 | 90.65 | 584 |
Jun 06, 2024 | 91.72 | 91.88 | 90.83 | 91.85 | 91.85 | 319 |
Jun 05, 2024 | 91.50 | 91.51 | 90.21 | 91.18 | 91.18 | 826 |
Jun 04, 2024 | 91.22 | 91.44 | 89.66 | 89.72 | 89.72 | 219,894 |
Jun 03, 2024 | 92.22 | 93.36 | 90.47 | 91.11 | 91.11 | 993 |
May 31, 2024 | 91.27 | 92.18 | 89.64 | 90.36 | 90.36 | 1,038 |
May 30, 2024 | 90.49 | 91.56 | 90.02 | 91.03 | 91.03 | 672 |
May 29, 2024 | 89.92 | 90.88 | 89.92 | 90.47 | 90.47 | 513 |
May 28, 2024 | 92.55 | 92.75 | 91.82 | 92.54 | 92.54 | 1,257 |
May 24, 2024 | 91.74 | 92.41 | 91.49 | 92.01 | 92.01 | 98 |
May 23, 2024 | 94.06 | 94.11 | 90.70 | 90.74 | 90.74 | 595 |
May 22, 2024 | 93.36 | 93.68 | 92.48 | 92.60 | 92.60 | 258 |
May 21, 2024 | 92.94 | 93.43 | 91.65 | 93.18 | 93.18 | 1,260 |
May 20, 2024 | 93.22 | 94.60 | 93.08 | 94.00 | 94.00 | 186 |
May 20, 2024 | 0.68 Dividend | |||||
May 17, 2024 | 94.70 | 94.70 | 92.97 | 92.97 | 92.29 | 172 |
May 16, 2024 | 94.21 | 95.09 | 93.72 | 94.69 | 94.00 | 524 |
May 15, 2024 | 95.11 | 95.22 | 93.47 | 93.69 | 93.00 | 1,938 |
May 14, 2024 | 94.26 | 95.64 | 94.26 | 94.40 | 93.71 | 339 |
May 13, 2024 | 92.46 | 93.83 | 92.28 | 93.42 | 92.74 | 652 |
May 10, 2024 | 92.34 | 92.44 | 91.37 | 92.04 | 91.37 | 243 |
May 09, 2024 | 92.56 | 93.07 | 92.28 | 92.49 | 91.81 | 200 |
May 08, 2024 | 91.96 | 92.85 | 91.56 | 92.58 | 91.90 | 888 |
May 07, 2024 | 92.39 | 93.46 | 92.19 | 92.70 | 92.02 | 234 |
May 03, 2024 | 90.95 | 93.49 | 90.95 | 93.35 | 92.67 | 23,239 |
May 02, 2024 | 91.56 | 92.19 | 89.33 | 89.69 | 89.03 | 818 |
May 01, 2024 | 96.00 | 96.00 | 89.78 | 91.03 | 90.36 | 4,884 |
Apr 30, 2024 | 107.49 | 108.81 | 107.49 | 107.83 | 107.04 | 398 |
Apr 29, 2024 | 104.46 | 107.79 | 104.30 | 107.64 | 106.85 | 116,110 |
Apr 26, 2024 | 102.90 | 104.53 | 102.51 | 104.09 | 103.33 | 180 |
Apr 25, 2024 | 100.74 | 103.05 | 100.40 | 103.03 | 102.28 | 160 |
Apr 24, 2024 | 102.17 | 102.36 | 100.34 | 101.37 | 100.63 | 302 |
Apr 23, 2024 | 97.50 | 99.57 | 97.50 | 99.57 | 98.84 | 215 |
Apr 22, 2024 | 96.96 | 98.61 | 96.07 | 98.38 | 97.66 | 196 |
Apr 19, 2024 | 97.33 | 97.76 | 96.55 | 96.55 | 95.84 | 27,294 |
Apr 18, 2024 | 97.82 | 98.71 | 97.14 | 97.86 | 97.14 | 291 |
Apr 17, 2024 | 98.64 | 99.43 | 98.17 | 99.15 | 98.42 | 497 |
Apr 16, 2024 | 100.42 | 100.87 | 99.29 | 99.37 | 98.64 | 560 |
Apr 15, 2024 | 102.48 | 102.97 | 99.90 | 100.00 | 99.26 | 859 |
Apr 12, 2024 | 102.65 | 103.37 | 101.41 | 101.64 | 100.90 | 426 |
Apr 11, 2024 | 103.01 | 103.63 | 102.21 | 103.54 | 102.78 | 215 |
Apr 10, 2024 | 105.82 | 105.88 | 102.19 | 102.67 | 101.92 | 363 |
Apr 09, 2024 | 105.17 | 106.36 | 104.14 | 106.09 | 105.31 | 104,586 |
Apr 08, 2024 | 105.20 | 105.20 | 103.24 | 104.55 | 103.79 | 525 |
Apr 05, 2024 | 104.99 | 105.42 | 104.13 | 104.94 | 104.17 | 456 |
Apr 04, 2024 | 107.55 | 108.47 | 107.55 | 108.30 | 107.51 | 541 |
Apr 03, 2024 | 105.40 | 106.86 | 105.40 | 106.78 | 106.00 | 98 |
Apr 02, 2024 | 106.98 | 106.98 | 105.96 | 105.96 | 105.19 | 96 |
Mar 28, 2024 | 107.83 | 109.31 | 107.51 | 107.84 | 107.05 | 487 |
Mar 27, 2024 | 105.27 | 106.99 | 105.01 | 106.96 | 106.18 | 882 |
Mar 26, 2024 | 104.67 | 106.04 | 104.67 | 104.91 | 104.14 | 493 |
Mar 25, 2024 | 105.15 | 105.42 | 103.62 | 105.31 | 104.54 | 2,397 |
Mar 22, 2024 | 105.73 | 106.42 | 105.28 | 105.95 | 105.18 | 1,401 |
Mar 21, 2024 | 107.26 | 109.12 | 106.82 | 106.82 | 106.04 | 2,390 |
Mar 20, 2024 | 103.72 | 105.02 | 103.25 | 104.75 | 103.98 | 125 |
Mar 19, 2024 | 102.53 | 104.11 | 101.92 | 104.11 | 103.35 | 214 |
Mar 18, 2024 | 105.48 | 105.87 | 102.92 | 103.41 | 102.65 | 2,865 |
Mar 15, 2024 | 104.04 | 105.57 | 103.47 | 105.03 | 104.26 | 354 |
Mar 14, 2024 | 106.93 | 107.27 | 104.44 | 104.81 | 104.04 | 3,465 |
Mar 13, 2024 | 108.64 | 109.23 | 107.23 | 107.77 | 106.98 | 124 |
Mar 12, 2024 | 108.51 | 109.10 | 107.18 | 108.46 | 107.67 | 187 |
Mar 11, 2024 | 105.81 | 107.78 | 105.69 | 106.92 | 106.14 | 237 |
Mar 08, 2024 | 108.19 | 108.19 | 107.13 | 107.36 | 106.58 | 228 |
Mar 07, 2024 | 105.42 | 108.32 | 105.12 | 107.59 | 106.80 | 478 |
Mar 06, 2024 | 104.20 | 106.93 | 100.33 | 105.40 | 104.63 | 80,801 |
Mar 05, 2024 | 102.90 | 103.47 | 100.50 | 100.57 | 99.83 | 5,811 |
Mar 04, 2024 | 106.20 | 106.47 | 104.58 | 105.86 | 105.08 | 882 |
Mar 01, 2024 | 105.58 | 106.98 | 104.54 | 106.98 | 106.20 | 542 |
Feb 29, 2024 | 103.33 | 105.30 | 102.81 | 105.13 | 104.36 | 661 |
Feb 28, 2024 | 103.25 | 103.25 | 101.97 | 102.18 | 101.43 | 1,310 |
Feb 27, 2024 | 104.42 | 105.08 | 103.82 | 104.77 | 104.00 | 228 |
Feb 26, 2024 | 104.09 | 104.57 | 103.47 | 103.69 | 102.93 | 901 |
Feb 23, 2024 | 105.00 | 105.00 | 103.66 | 104.11 | 103.34 | 495 |
Feb 22, 2024 | 104.92 | 105.03 | 103.95 | 105.02 | 104.25 | 524 |
Feb 21, 2024 | 102.80 | 103.35 | 102.11 | 102.49 | 101.74 | 744 |
Feb 20, 2024 | 102.50 | 103.86 | 102.42 | 102.97 | 102.21 | 1,073 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 105.57 | 105.57 | 103.04 | 104.85 | 104.08 | 3,007 |
Feb 16, 2024 | 0.68 Dividend | |||||
Feb 15, 2024 | 106.39 | 106.78 | 105.92 | 106.29 | 104.84 | 201 |
Feb 14, 2024 | 104.69 | 106.08 | 104.60 | 105.17 | 103.73 | 263 |
Feb 13, 2024 | 102.68 | 104.08 | 102.17 | 102.90 | 101.49 | 564 |
Feb 12, 2024 | 105.39 | 107.48 | 105.13 | 106.92 | 105.46 | 1,327 |
Feb 09, 2024 | 105.18 | 105.51 | 104.30 | 105.14 | 103.70 | 301 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |