Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
Jun 19, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Jun 18, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Jun 17, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Jun 14, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
Jun 13, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
Jun 12, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
Jun 11, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Jun 10, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Jun 07, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
Jun 06, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
Jun 05, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
Jun 04, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
Jun 03, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
May 31, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
May 30, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
May 29, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
May 28, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
May 27, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
May 24, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
May 23, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
May 22, 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
May 21, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
May 17, 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
May 16, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
May 15, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
May 14, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
May 13, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
May 10, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
May 08, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
May 07, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
May 06, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
May 03, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
May 02, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Apr 30, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Apr 29, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Apr 26, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Apr 25, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 24, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Apr 23, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Apr 22, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Apr 19, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Apr 18, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 17, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Apr 16, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Apr 15, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Apr 12, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Apr 11, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Apr 10, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
Apr 09, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 08, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Apr 05, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Apr 04, 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
Apr 03, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Apr 02, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Mar 28, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Mar 27, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Mar 26, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Mar 25, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Mar 22, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 21, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Mar 20, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Mar 19, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
Mar 18, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Mar 15, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
Mar 14, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 13, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
Mar 12, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Mar 11, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Mar 08, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Mar 07, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 06, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Mar 05, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
Mar 04, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Mar 01, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Feb 29, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Feb 28, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Feb 27, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Feb 26, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
Feb 23, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
Feb 22, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Feb 21, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 20, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Feb 19, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Feb 16, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
Feb 15, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
Feb 14, 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
Feb 13, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Feb 12, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Feb 09, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
Feb 08, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Feb 07, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
Feb 06, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Feb 05, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
Feb 02, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
Feb 01, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Jan 31, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Jan 30, 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
Jan 29, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |