Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Jun 13, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Jun 12, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Jun 11, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Jun 10, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Jun 07, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Jun 06, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Jun 05, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Jun 04, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
Jun 03, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Jun 03, 2024 | 1.02 Dividend | |||||
May 31, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 105.19 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 107.87 | - |
May 28, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 108.26 | - |
May 27, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 107.71 | - |
May 24, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 109.05 | - |
May 23, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 109.35 | - |
May 22, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 108.83 | - |
May 21, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 109.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 109.60 | - |
May 16, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 108.16 | - |
May 15, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 107.71 | - |
May 14, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 107.60 | - |
May 13, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 107.10 | - |
May 10, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 106.16 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 106.59 | - |
May 07, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 106.24 | - |
May 06, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 105.76 | - |
May 03, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.30 | - |
May 02, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 104.58 | - |
Apr 30, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 104.96 | - |
Apr 29, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 104.66 | - |
Apr 26, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.95 | - |
Apr 25, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 103.84 | - |
Apr 24, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 102.02 | - |
Apr 23, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 101.38 | - |
Apr 22, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.43 | - |
Apr 19, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 102.20 | - |
Apr 18, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 101.64 | - |
Apr 17, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.42 | - |
Apr 16, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 103.82 | - |
Apr 15, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 105.02 | - |
Apr 12, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 105.73 | - |
Apr 11, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 105.34 | - |
Apr 10, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.01 | - |
Apr 09, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 103.41 | - |
Apr 08, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 103.47 | - |
Apr 05, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 103.43 | - |
Apr 04, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 103.18 | - |
Apr 03, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 104.58 | - |
Apr 02, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 103.93 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 103.35 | - |
Mar 26, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 102.62 | - |
Mar 25, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 103.22 | - |
Mar 22, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 103.96 | - |
Mar 21, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 102.19 | - |
Mar 20, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 101.72 | - |
Mar 19, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 102.47 | - |
Mar 18, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 102.26 | - |
Mar 15, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.69 | - |
Mar 14, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 103.13 | - |
Mar 13, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 103.23 | - |
Mar 12, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 101.97 | - |
Mar 11, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 101.55 | - |
Mar 08, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.01 | - |
Mar 07, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.00 | - |
Mar 06, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.48 | - |
Mar 05, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 101.39 | - |
Mar 04, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 101.21 | - |
Mar 01, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 101.18 | - |
Feb 29, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 100.99 | - |
Feb 28, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 101.63 | - |
Feb 27, 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 101.15 | - |
Feb 26, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 101.76 | - |
Feb 23, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 101.86 | - |
Feb 22, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.92 | - |
Feb 21, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 100.60 | - |
Feb 20, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 100.81 | - |
Feb 19, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.92 | - |
Feb 16, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 100.54 | - |
Feb 15, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 100.04 | - |
Feb 14, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 99.85 | - |
Feb 13, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 99.22 | - |
Feb 12, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 98.85 | - |
Feb 09, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.24 | - |
Feb 08, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 99.74 | - |
Feb 07, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 100.10 | - |
Feb 06, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 98.55 | - |
Feb 05, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 98.42 | - |
Feb 02, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.55 | - |
Feb 01, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 96.69 | - |
Jan 31, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 97.49 | - |
Jan 30, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 98.53 | - |
Jan 29, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 97.79 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 97.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |