Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 110.31 | 111.02 | 110.19 | 110.41 | 110.41 | 118,914 |
Jul 02, 2024 | 110.36 | 110.76 | 109.93 | 110.54 | 110.54 | 4,423 |
Jul 01, 2024 | 111.00 | 111.00 | 109.57 | 110.37 | 110.37 | 71,094 |
Jun 28, 2024 | 110.34 | 110.68 | 109.83 | 110.34 | 110.34 | 486,114 |
Jun 27, 2024 | 110.28 | 110.69 | 110.02 | 110.02 | 110.02 | 2,877 |
Jun 26, 2024 | 110.67 | 111.77 | 110.19 | 111.33 | 111.33 | 467,186 |
Jun 25, 2024 | 111.03 | 111.32 | 110.14 | 110.15 | 110.15 | 6,579 |
Jun 24, 2024 | 111.26 | 111.54 | 110.81 | 111.00 | 111.00 | 2,994 |
Jun 21, 2024 | 110.33 | 111.09 | 109.81 | 110.93 | 110.93 | 1,718 |
Jun 20, 2024 | 110.04 | 111.24 | 109.73 | 111.24 | 111.24 | 40,952 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 110.26 | 110.50 | 109.82 | 110.50 | 110.50 | 13,612 |
Jun 17, 2024 | 108.39 | 110.05 | 108.34 | 110.01 | 110.01 | 11,215 |
Jun 14, 2024 | 108.10 | 108.81 | 107.93 | 108.54 | 108.54 | 2,341 |
Jun 13, 2024 | 107.14 | 107.86 | 107.14 | 107.86 | 107.86 | 2,680 |
Jun 12, 2024 | 107.08 | 107.64 | 106.25 | 107.44 | 107.44 | 132,901 |
Jun 11, 2024 | 107.19 | 107.35 | 106.83 | 107.11 | 107.11 | 1,586 |
Jun 10, 2024 | 107.26 | 107.48 | 106.39 | 106.95 | 106.95 | 79,275 |
Jun 07, 2024 | 107.85 | 108.50 | 107.47 | 108.50 | 108.50 | 3,475 |
Jun 06, 2024 | 107.70 | 107.70 | 106.52 | 106.77 | 106.77 | 3,365 |
Jun 05, 2024 | 106.43 | 107.34 | 105.84 | 107.30 | 107.30 | 11,203 |
Jun 04, 2024 | 105.37 | 105.69 | 104.34 | 105.59 | 105.59 | 529,866 |
Jun 03, 2024 | 103.12 | 105.65 | 103.12 | 105.02 | 105.02 | 24,119 |
May 31, 2024 | 103.37 | 104.21 | 103.01 | 103.40 | 103.40 | 18,850 |
May 30, 2024 | 102.37 | 104.29 | 101.44 | 103.95 | 103.95 | 471,053 |
May 29, 2024 | 101.06 | 101.87 | 101.02 | 101.68 | 101.68 | 18,207 |
May 28, 2024 | 101.97 | 102.95 | 101.64 | 102.07 | 102.07 | 2,716 |
May 24, 2024 | 100.89 | 102.46 | 100.75 | 101.94 | 101.94 | 1,135 |
May 23, 2024 | 101.00 | 101.00 | 98.98 | 100.76 | 100.76 | 5,446 |
May 22, 2024 | 98.41 | 104.94 | 97.66 | 102.07 | 102.07 | 3,788 |
May 21, 2024 | 98.40 | 98.70 | 97.53 | 97.69 | 97.69 | 1,308 |
May 20, 2024 | 99.55 | 99.67 | 98.06 | 98.15 | 98.15 | 4,242 |
May 17, 2024 | 99.21 | 99.63 | 98.80 | 99.63 | 99.63 | 3,151 |
May 16, 2024 | 98.98 | 99.40 | 98.82 | 99.08 | 99.08 | 1,750 |
May 15, 2024 | 98.75 | 99.28 | 98.50 | 98.57 | 98.57 | 1,678 |
May 15, 2024 | 0.375 Dividend | |||||
May 14, 2024 | 99.06 | 99.24 | 98.07 | 98.64 | 98.26 | 369 |
May 13, 2024 | 98.96 | 99.65 | 98.78 | 98.78 | 98.40 | 3,734 |
May 10, 2024 | 99.18 | 99.60 | 98.60 | 98.70 | 98.32 | 1,089 |
May 09, 2024 | 98.75 | 99.13 | 98.60 | 98.86 | 98.48 | 1,029 |
May 08, 2024 | 97.80 | 97.88 | 97.47 | 97.88 | 97.51 | 346 |
May 07, 2024 | 97.60 | 98.25 | 97.56 | 97.89 | 97.52 | 1,793 |
May 03, 2024 | 95.27 | 95.46 | 94.53 | 94.79 | 94.43 | 1,698 |
May 02, 2024 | 95.28 | 95.47 | 94.77 | 95.14 | 94.78 | 6,987 |
May 01, 2024 | 93.46 | 94.32 | 93.46 | 93.90 | 93.54 | 2,005 |
Apr 30, 2024 | 94.44 | 94.62 | 94.28 | 94.56 | 94.20 | 885 |
Apr 29, 2024 | 95.98 | 96.04 | 95.22 | 95.38 | 95.02 | 1,940 |
Apr 26, 2024 | 96.64 | 97.79 | 96.64 | 96.91 | 96.54 | 1,256 |
Apr 25, 2024 | 96.34 | 97.48 | 94.56 | 95.83 | 95.47 | 3,972 |
Apr 24, 2024 | 94.08 | 94.29 | 93.82 | 94.29 | 93.93 | 1,267 |
Apr 23, 2024 | 94.47 | 94.58 | 93.77 | 94.26 | 93.90 | 2,782 |
Apr 22, 2024 | 94.13 | 94.40 | 93.44 | 94.40 | 94.04 | 305 |
Apr 19, 2024 | 92.07 | 93.19 | 92.07 | 92.80 | 92.45 | 781 |
Apr 18, 2024 | 93.37 | 93.59 | 92.67 | 92.67 | 92.32 | 671 |
Apr 17, 2024 | 93.38 | 94.30 | 92.87 | 92.93 | 92.58 | 566,291 |
Apr 16, 2024 | 93.01 | 93.84 | 93.01 | 93.77 | 93.41 | 117,556 |
Apr 15, 2024 | 95.39 | 95.39 | 93.50 | 93.52 | 93.17 | 5,582 |
Apr 12, 2024 | 94.96 | 95.07 | 93.95 | 94.06 | 93.70 | 4,660 |
Apr 11, 2024 | 96.11 | 96.55 | 94.86 | 95.32 | 94.95 | 4,812 |
Apr 10, 2024 | 96.59 | 97.04 | 96.20 | 96.29 | 95.92 | 1,156 |
Apr 09, 2024 | 96.98 | 97.18 | 96.37 | 96.81 | 96.44 | 1,055 |
Apr 08, 2024 | 96.62 | 96.88 | 96.23 | 96.55 | 96.18 | 1,070 |
Apr 05, 2024 | 96.16 | 97.20 | 96.06 | 96.64 | 96.27 | 2,556 |
Apr 04, 2024 | 97.98 | 98.19 | 96.51 | 96.57 | 96.20 | 5,385 |
Apr 03, 2024 | 99.22 | 99.61 | 98.01 | 98.01 | 97.64 | 1,609 |
Apr 02, 2024 | 99.19 | 99.41 | 98.62 | 99.08 | 98.70 | 3,192 |
Mar 28, 2024 | 101.04 | 102.00 | 100.89 | 101.39 | 101.00 | 1,651 |
Mar 27, 2024 | 100.32 | 101.49 | 100.08 | 100.99 | 100.61 | 1,740 |
Mar 26, 2024 | 98.55 | 99.36 | 98.22 | 99.31 | 98.93 | 12,518 |
Mar 25, 2024 | 99.10 | 99.50 | 98.80 | 98.86 | 98.48 | 2,170 |
Mar 22, 2024 | 98.83 | 99.38 | 98.52 | 99.32 | 98.94 | 138,404 |
Mar 21, 2024 | 98.82 | 99.47 | 98.55 | 99.37 | 98.99 | 4,355 |
Mar 20, 2024 | 98.48 | 98.75 | 97.77 | 98.35 | 97.98 | 1,549 |
Mar 19, 2024 | 96.45 | 97.93 | 96.44 | 97.88 | 97.51 | 1,704 |
Mar 18, 2024 | 97.12 | 97.48 | 96.76 | 96.78 | 96.41 | 4,769 |
Mar 15, 2024 | 98.27 | 98.44 | 97.43 | 97.43 | 97.06 | 5,667 |
Mar 14, 2024 | 98.08 | 98.50 | 97.73 | 98.43 | 98.05 | 3,516 |
Mar 13, 2024 | 97.38 | 98.06 | 97.22 | 97.71 | 97.34 | 2,273 |
Mar 12, 2024 | 96.47 | 97.07 | 96.34 | 96.98 | 96.61 | 3,074 |
Mar 11, 2024 | 96.54 | 96.68 | 95.65 | 96.63 | 96.26 | 6,461 |
Mar 08, 2024 | 95.82 | 96.63 | 95.76 | 96.23 | 95.86 | 11,747 |
Mar 07, 2024 | 96.24 | 97.34 | 95.64 | 95.93 | 95.57 | 1,163 |
Mar 06, 2024 | 97.17 | 97.55 | 96.37 | 96.39 | 96.02 | 2,071 |
Mar 05, 2024 | 97.81 | 98.33 | 97.52 | 98.06 | 97.69 | 2,680 |
Mar 04, 2024 | 98.15 | 98.47 | 97.93 | 98.37 | 98.00 | 2,827 |
Mar 01, 2024 | 99.39 | 99.51 | 97.99 | 98.61 | 98.24 | 3,934 |
Feb 29, 2024 | 99.98 | 100.04 | 98.61 | 98.61 | 98.24 | 3,020 |
Feb 28, 2024 | 103.20 | 103.20 | 100.06 | 101.30 | 100.91 | 4,191 |
Feb 27, 2024 | 99.12 | 100.38 | 99.09 | 100.11 | 99.73 | 584,834 |
Feb 26, 2024 | 99.60 | 99.67 | 98.49 | 98.51 | 98.14 | 1,941 |
Feb 23, 2024 | 99.39 | 99.56 | 99.10 | 99.15 | 98.78 | 2,449 |
Feb 22, 2024 | 98.81 | 98.98 | 98.38 | 98.88 | 98.50 | 1,175 |
Feb 21, 2024 | 97.25 | 98.36 | 97.23 | 98.32 | 97.95 | 833 |
Feb 20, 2024 | 97.80 | 98.34 | 97.38 | 97.50 | 97.12 | 9,275 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 97.94 | 98.41 | 97.04 | 98.41 | 98.04 | 1,856 |
Feb 15, 2024 | 97.42 | 98.27 | 97.03 | 98.09 | 97.72 | 1,770 |
Feb 14, 2024 | 97.91 | 98.24 | 96.69 | 96.73 | 96.36 | 9,811 |
Feb 14, 2024 | 0.3325 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |