Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
Jun 12, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
Jun 11, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Jun 06, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
Jun 05, 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
Jun 04, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
Jun 03, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
May 31, 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
May 30, 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
May 29, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
May 28, 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
May 27, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
May 24, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
May 23, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
May 22, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
May 21, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
May 16, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
May 15, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
May 14, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
May 13, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
May 10, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
May 07, 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
May 06, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
May 03, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
May 02, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Apr 30, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
Apr 29, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
Apr 26, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Apr 25, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
Apr 24, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Apr 23, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Apr 22, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
Apr 19, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Apr 18, 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
Apr 17, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Apr 16, 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
Apr 15, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
Apr 12, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
Apr 11, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Apr 10, 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
Apr 09, 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
Apr 08, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Apr 05, 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
Apr 04, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
Apr 03, 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
Apr 02, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
Mar 28, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
Mar 27, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Mar 26, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Mar 25, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
Mar 22, 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
Mar 21, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
Mar 20, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
Mar 19, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Mar 18, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Mar 15, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Mar 14, 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
Mar 13, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
Mar 12, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
Mar 11, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Mar 08, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
Mar 07, 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
Mar 06, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Mar 05, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Mar 04, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
Mar 01, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
Feb 29, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Feb 28, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Feb 27, 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
Feb 26, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Feb 23, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
Feb 22, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Feb 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Feb 20, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
Feb 19, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Feb 16, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Feb 15, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
Feb 14, 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
Feb 13, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
Feb 12, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
Feb 09, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
Feb 02, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
Feb 01, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Jan 31, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
Jan 30, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Jan 29, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Jan 26, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |