Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
Jun 26, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Jun 25, 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Jun 24, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Jun 21, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
Jun 20, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Jun 19, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Jun 18, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Jun 17, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
Jun 14, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
Jun 13, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
Jun 12, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
Jun 11, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Jun 10, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
Jun 07, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
Jun 06, 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
Jun 05, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
Jun 04, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Jun 03, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
May 31, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
May 30, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
May 29, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
May 28, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
May 27, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
May 24, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
May 23, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
May 22, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
May 21, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
May 16, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
May 15, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
May 14, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
May 13, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
May 10, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
May 06, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
May 03, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
May 02, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Apr 30, 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
Apr 29, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Apr 26, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Apr 25, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Apr 24, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
Apr 23, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Apr 22, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Apr 19, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Apr 18, 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
Apr 17, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
Apr 16, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Apr 15, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
Apr 12, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
Apr 11, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
Apr 10, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Apr 09, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
Apr 08, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Apr 05, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Apr 04, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Apr 03, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Apr 02, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Mar 28, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Mar 27, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Mar 26, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Mar 25, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Mar 22, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 21, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Mar 20, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Mar 19, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
Mar 18, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Mar 15, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
Mar 14, 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Mar 13, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Mar 12, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Mar 11, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
Mar 08, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Mar 07, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Mar 06, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Mar 05, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
Mar 04, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Mar 01, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Feb 29, 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
Feb 28, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Feb 27, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Feb 26, 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
Feb 23, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Feb 22, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
Feb 21, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Feb 20, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Feb 19, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
Feb 16, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Feb 15, 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
Feb 14, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
Feb 13, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Feb 12, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Feb 09, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Feb 08, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
Feb 07, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |