Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Jul 02, 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
Jul 01, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Jun 28, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 27, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Jun 26, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Jun 25, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Jun 24, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Jun 21, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
Jun 20, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Jun 19, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Jun 18, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jun 17, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Jun 14, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Jun 13, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Jun 12, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Jun 11, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Jun 10, 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
Jun 07, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
Jun 06, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Jun 05, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Jun 04, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Jun 03, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
May 31, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
May 30, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
May 29, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
May 28, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
May 24, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
May 23, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
May 22, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
May 21, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
May 20, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
May 17, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
May 16, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
May 15, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
May 14, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
May 13, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
May 10, 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
May 09, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
May 08, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
May 07, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
May 03, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
May 02, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
May 01, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
Apr 30, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Apr 29, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Apr 26, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 25, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Apr 24, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
Apr 23, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
Apr 22, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Apr 19, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Apr 18, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Apr 17, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
Apr 16, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Apr 15, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Apr 12, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
Apr 11, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
Apr 10, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Apr 09, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Apr 08, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Apr 05, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Apr 04, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Apr 03, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Apr 02, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Mar 28, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
Mar 27, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
Mar 26, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
Mar 25, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Mar 22, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
Mar 21, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
Mar 20, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
Mar 19, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Mar 18, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
Mar 15, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Mar 14, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
Mar 13, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
Mar 12, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Mar 11, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
Mar 08, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
Mar 07, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
Mar 06, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
Mar 05, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Mar 04, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Mar 01, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
Feb 29, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
Feb 28, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Feb 27, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Feb 26, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Feb 23, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Feb 22, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
Feb 21, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Feb 20, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Feb 19, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
Feb 16, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
Feb 15, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
Feb 14, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 13, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
Feb 12, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |