Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
Jun 17, 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
Jun 14, 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
Jun 13, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Jun 12, 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
Jun 11, 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
Jun 10, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
Jun 07, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
Jun 06, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
Jun 05, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
Jun 04, 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
May 30, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
May 29, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
May 28, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
May 24, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
May 23, 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
May 22, 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
May 21, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
May 20, 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
May 17, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
May 16, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
May 15, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
May 14, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
May 13, 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
May 10, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
May 09, 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
May 08, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
May 07, 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
May 02, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
May 01, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Apr 30, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Apr 29, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
Apr 26, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Apr 25, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Apr 24, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Apr 23, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Apr 22, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Apr 19, 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
Apr 18, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Apr 17, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
Apr 16, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Apr 15, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
Apr 12, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Apr 11, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Apr 10, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
Apr 09, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
Apr 08, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
Apr 05, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
Apr 04, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
Apr 03, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Apr 02, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
Mar 27, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
Mar 26, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Mar 25, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Mar 22, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
Mar 21, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
Mar 20, 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
Mar 19, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
Mar 14, 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
Mar 13, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
Mar 12, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
Mar 11, 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
Mar 08, 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
Mar 07, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Mar 06, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
Mar 05, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
Mar 04, 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
Mar 01, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
Feb 29, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Feb 28, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Feb 27, 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
Feb 26, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Feb 23, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
Feb 22, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
Feb 21, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Feb 20, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Feb 16, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Feb 15, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Feb 14, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Feb 13, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Feb 12, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Feb 09, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Feb 08, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
Feb 07, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Feb 06, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
Feb 01, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Jan 31, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
Jan 30, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |