Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 88.96 | 89.58 | 87.30 | 88.23 | 88.23 | 70,095 |
Jun 27, 2024 | 87.93 | 88.94 | 87.42 | 87.88 | 87.88 | 39,736 |
Jun 26, 2024 | 90.11 | 90.22 | 87.42 | 87.76 | 87.76 | 147,764 |
Jun 25, 2024 | 89.27 | 90.30 | 88.88 | 90.16 | 90.16 | 470,852 |
Jun 24, 2024 | 88.00 | 90.58 | 87.46 | 90.06 | 90.06 | 500,269 |
Jun 21, 2024 | 88.42 | 89.10 | 87.02 | 87.88 | 87.88 | 456,234 |
Jun 20, 2024 | 88.67 | 89.44 | 87.40 | 88.44 | 88.44 | 466,217 |
Jun 19, 2024 | 87.71 | 89.14 | 87.34 | 88.93 | 88.93 | 263,737 |
Jun 18, 2024 | 88.75 | 88.80 | 87.56 | 87.55 | 87.55 | 117,319 |
Jun 17, 2024 | 87.29 | 88.08 | 86.56 | 87.98 | 87.98 | 628,818 |
Jun 14, 2024 | 88.42 | 88.52 | 86.64 | 86.86 | 86.86 | 480,390 |
Jun 13, 2024 | 89.30 | 89.64 | 87.96 | 88.16 | 88.16 | 329,974 |
Jun 12, 2024 | 90.36 | 91.68 | 88.68 | 90.61 | 90.61 | 479,958 |
Jun 11, 2024 | 91.34 | 91.94 | 90.22 | 90.85 | 90.85 | 607,167 |
Jun 10, 2024 | 90.59 | 91.30 | 89.86 | 90.88 | 90.88 | 110,839 |
Jun 07, 2024 | 91.40 | 92.16 | 90.20 | 91.00 | 91.00 | 377,340 |
Jun 06, 2024 | 91.68 | 92.30 | 91.08 | 91.55 | 91.55 | 161,529 |
Jun 05, 2024 | 92.30 | 92.94 | 91.38 | 91.97 | 91.97 | 73,008 |
Jun 04, 2024 | 93.10 | 93.16 | 91.44 | 92.15 | 92.15 | 431,098 |
Jun 03, 2024 | 93.75 | 94.42 | 93.26 | 93.43 | 93.43 | 40,632 |
May 31, 2024 | 92.72 | 93.60 | 92.02 | 92.78 | 92.78 | 217,088 |
May 30, 2024 | 91.49 | 108.21 | 90.94 | 92.58 | 92.58 | 41,438 |
May 29, 2024 | 93.45 | 94.02 | 91.54 | 92.10 | 92.10 | 143,396 |
May 28, 2024 | 93.88 | 94.44 | 93.14 | 93.47 | 93.47 | 56,554 |
May 24, 2024 | 92.34 | 93.32 | 91.74 | 92.80 | 92.80 | 62,970 |
May 23, 2024 | 93.31 | 93.98 | 92.50 | 92.88 | 92.88 | 54,424 |
May 22, 2024 | 93.25 | 95.30 | 92.06 | 93.00 | 93.00 | 103,179 |
May 21, 2024 | 94.13 | 95.92 | 93.74 | 94.94 | 94.94 | 1,270,571 |
May 20, 2024 | 96.28 | 96.90 | 94.56 | 95.32 | 95.32 | 1,930,533 |
May 17, 2024 | 96.36 | 97.26 | 95.46 | 96.20 | 96.20 | 533,642 |
May 16, 2024 | 97.15 | 97.78 | 96.46 | 96.92 | 96.92 | 169,658 |
May 16, 2024 | 6 Dividend | |||||
May 15, 2024 | 104.35 | 104.90 | 102.35 | 102.63 | 96.63 | 289,069 |
May 14, 2024 | 103.53 | 104.60 | 102.55 | 103.82 | 97.75 | 78,400 |
May 13, 2024 | 102.13 | 103.95 | 100.55 | 102.90 | 96.88 | 721,585 |
May 10, 2024 | 102.35 | 103.15 | 100.40 | 101.53 | 95.59 | 1,117,965 |
May 09, 2024 | 101.10 | 101.95 | 99.44 | 101.95 | 95.99 | 129,734 |
May 08, 2024 | 101.80 | 104.00 | 97.20 | 100.72 | 94.84 | 479,230 |
May 07, 2024 | 103.60 | 104.20 | 102.45 | 104.10 | 98.01 | 203,490 |
May 03, 2024 | 102.60 | 103.35 | 101.50 | 102.78 | 96.77 | 129,532 |
May 02, 2024 | 102.30 | 102.14 | 102.14 | 102.20 | 96.22 | 651,454 |
May 01, 2024 | 102.45 | 102.45 | 102.45 | 102.57 | 96.58 | 16,223 |
Apr 30, 2024 | 106.38 | 107.15 | 101.80 | 102.57 | 96.58 | 186,133 |
Apr 29, 2024 | 106.93 | 107.65 | 106.45 | 107.15 | 100.89 | 35,118 |
Apr 26, 2024 | 105.60 | 107.10 | 104.40 | 106.53 | 100.30 | 73,233 |
Apr 25, 2024 | 106.72 | 107.55 | 104.35 | 104.78 | 98.65 | 727,013 |
Apr 24, 2024 | 106.53 | 107.30 | 105.75 | 106.45 | 100.23 | 363,146 |
Apr 23, 2024 | 106.40 | 107.15 | 105.05 | 106.78 | 100.53 | 244,547 |
Apr 22, 2024 | 106.68 | 107.30 | 105.05 | 105.97 | 99.78 | 236,397 |
Apr 19, 2024 | 105.25 | 108.05 | 104.55 | 106.20 | 99.99 | 301,513 |
Apr 18, 2024 | 106.10 | 107.45 | 105.45 | 107.10 | 100.84 | 85,031 |
Apr 17, 2024 | 106.43 | 107.15 | 105.55 | 106.15 | 99.94 | 187,657 |
Apr 16, 2024 | 107.88 | 111.05 | 105.40 | 105.97 | 99.78 | 626,837 |
Apr 15, 2024 | 109.93 | 112.95 | 109.20 | 109.68 | 103.26 | 519,434 |
Apr 12, 2024 | 112.47 | 113.25 | 108.65 | 109.15 | 102.77 | 743,861 |
Apr 11, 2024 | 111.55 | 114.67 | 110.60 | 111.28 | 104.77 | 306,598 |
Apr 10, 2024 | 114.68 | 115.35 | 111.45 | 111.65 | 105.12 | 798,368 |
Apr 09, 2024 | 114.22 | 115.45 | 113.50 | 113.80 | 107.15 | 1,046,570 |
Apr 08, 2024 | 113.28 | 114.76 | 111.90 | 114.53 | 107.83 | 250,075 |
Apr 05, 2024 | 113.10 | 113.65 | 111.95 | 112.25 | 105.69 | 435,981 |
Apr 04, 2024 | 111.80 | 115.25 | 111.15 | 114.25 | 107.57 | 1,938,611 |
Apr 03, 2024 | 106.95 | 111.95 | 106.60 | 111.82 | 105.29 | 1,025,032 |
Apr 02, 2024 | 107.18 | 107.85 | 105.80 | 106.75 | 100.51 | 342,505 |
Mar 28, 2024 | 106.33 | 107.18 | 105.64 | 106.70 | 100.46 | 243,092 |
Mar 27, 2024 | 105.51 | 107.20 | 104.66 | 106.51 | 100.28 | 568,036 |
Mar 26, 2024 | 106.59 | 107.24 | 105.60 | 106.43 | 100.21 | 122,824 |
Mar 25, 2024 | 104.53 | 106.24 | 103.48 | 105.60 | 99.43 | 310,974 |
Mar 22, 2024 | 103.95 | 106.54 | 102.86 | 104.12 | 98.03 | 1,135,945 |
Mar 21, 2024 | 106.91 | 107.66 | 104.40 | 104.77 | 98.64 | 432,994 |
Mar 20, 2024 | 107.10 | 107.76 | 105.70 | 105.85 | 99.66 | 460,109 |
Mar 19, 2024 | 106.21 | 107.46 | 105.34 | 107.13 | 100.87 | 266,012 |
Mar 18, 2024 | 106.09 | 107.26 | 104.86 | 106.39 | 100.17 | 759,678 |
Mar 15, 2024 | 105.49 | 107.30 | 104.56 | 106.22 | 100.01 | 882,023 |
Mar 14, 2024 | 108.44 | 110.30 | 104.54 | 105.21 | 99.06 | 1,190,342 |
Mar 13, 2024 | 109.95 | 110.66 | 108.48 | 108.63 | 102.28 | 247,217 |
Mar 12, 2024 | 107.01 | 110.22 | 106.22 | 109.76 | 103.34 | 3,344,947 |
Mar 11, 2024 | 106.63 | 107.80 | 105.94 | 106.58 | 100.35 | 212,565 |
Mar 08, 2024 | 107.08 | 107.84 | 106.30 | 107.56 | 101.27 | 515,309 |
Mar 07, 2024 | 106.85 | 108.36 | 106.08 | 107.22 | 100.95 | 745,387 |
Mar 06, 2024 | 109.28 | 109.94 | 107.40 | 107.74 | 101.44 | 413,591 |
Mar 05, 2024 | 109.71 | 109.94 | 107.88 | 109.30 | 102.91 | 197,385 |
Mar 04, 2024 | 109.34 | 110.12 | 108.48 | 109.68 | 103.27 | 182,450 |
Mar 01, 2024 | 109.94 | 110.96 | 107.70 | 109.67 | 103.26 | 751,427 |
Feb 29, 2024 | 109.47 | 110.34 | 108.50 | 109.18 | 102.80 | 429,141 |
Feb 28, 2024 | 108.04 | 109.16 | 107.02 | 108.61 | 102.26 | 640,199 |
Feb 27, 2024 | 107.55 | 108.82 | 106.82 | 108.06 | 101.74 | 314,504 |
Feb 26, 2024 | 107.10 | 107.72 | 106.06 | 107.66 | 101.37 | 384,908 |
Feb 23, 2024 | 105.27 | 107.38 | 105.22 | 106.70 | 100.46 | 513,452 |
Feb 22, 2024 | 105.02 | 107.04 | 103.66 | 105.72 | 99.54 | 680,083 |
Feb 21, 2024 | 102.19 | 104.36 | 101.90 | 103.91 | 97.83 | 355,942 |
Feb 20, 2024 | 102.68 | 103.44 | 101.32 | 102.09 | 96.12 | 807,880 |
Feb 19, 2024 | 104.20 | 105.00 | 102.78 | 102.76 | 96.75 | 461,416 |
Feb 16, 2024 | 103.22 | 104.72 | 102.82 | 104.03 | 97.95 | 247,857 |
Feb 15, 2024 | 102.19 | 102.96 | 100.54 | 102.12 | 96.15 | 154,492 |
Feb 14, 2024 | 100.45 | 101.50 | 100.04 | 101.14 | 95.23 | 161,535 |
Feb 13, 2024 | 102.34 | 102.76 | 100.56 | 100.65 | 94.77 | 756,236 |
Feb 12, 2024 | 102.31 | 103.04 | 101.76 | 102.50 | 96.51 | 381,401 |
Feb 09, 2024 | 102.33 | 103.50 | 101.34 | 102.32 | 96.34 | 153,994 |
Feb 08, 2024 | 99.50 | 102.36 | 98.54 | 101.72 | 95.77 | 316,982 |
Feb 07, 2024 | 98.05 | 99.98 | 98.00 | 98.67 | 92.90 | 1,413,402 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |