Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
Jun 25, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Jun 24, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
Jun 21, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Jun 20, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Jun 19, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Jun 18, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Jun 17, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Jun 14, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Jun 13, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Jun 12, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Jun 11, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
Jun 10, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jun 07, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Jun 06, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Jun 05, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Jun 04, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Jun 03, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
May 31, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
May 30, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
May 29, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
May 28, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
May 27, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
May 24, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
May 23, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
May 22, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
May 21, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
May 16, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
May 15, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
May 14, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
May 13, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
May 10, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
May 07, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
May 06, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
May 03, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
May 02, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
Apr 30, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
Apr 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Apr 26, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Apr 25, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Apr 24, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Apr 23, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
Apr 22, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Apr 19, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
Apr 18, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
Apr 17, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 16, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Apr 15, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Apr 12, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
Apr 11, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Apr 10, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Apr 09, 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
Apr 08, 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
Apr 05, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
Apr 04, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 03, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Apr 02, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Mar 28, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Mar 27, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
Mar 26, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Mar 25, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Mar 22, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Mar 21, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
Mar 20, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Mar 19, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
Mar 18, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
Mar 15, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Mar 14, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
Mar 13, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Mar 12, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Mar 11, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
Mar 08, 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
Mar 07, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Mar 06, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Mar 05, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
Mar 04, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Mar 01, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Feb 29, 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
Feb 28, 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
Feb 27, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
Feb 26, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Feb 23, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Feb 22, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
Feb 21, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
Feb 20, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
Feb 19, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Feb 16, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Feb 15, 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
Feb 14, 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
Feb 13, 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
Feb 12, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
Feb 09, 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
Feb 08, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
Feb 07, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Feb 06, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |