Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
Jun 14, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Jun 13, 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
Jun 12, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Jun 11, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Jun 10, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
Jun 07, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
Jun 06, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Jun 05, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
Jun 04, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Jun 03, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
May 31, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
May 28, 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
May 27, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
May 22, 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
May 21, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
May 16, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
May 15, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
May 14, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
May 13, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
May 10, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
May 07, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
May 06, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
May 03, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
May 02, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Apr 30, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Apr 29, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Apr 26, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Apr 25, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Apr 24, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Apr 23, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
Apr 22, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
Apr 19, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Apr 18, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Apr 17, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Apr 16, 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
Apr 15, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
Apr 12, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Apr 11, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Apr 10, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Apr 09, 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
Apr 08, 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
Apr 05, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Apr 04, 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
Apr 03, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Apr 02, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
Mar 28, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
Mar 27, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
Mar 26, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
Mar 25, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
Mar 22, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Mar 21, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
Mar 20, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
Mar 19, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Mar 18, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Mar 15, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Mar 14, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
Mar 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Mar 12, 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
Mar 11, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
Mar 08, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
Mar 07, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Mar 06, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
Mar 05, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
Mar 04, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Mar 01, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Feb 29, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
Feb 28, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Feb 27, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
Feb 26, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
Feb 23, 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
Feb 22, 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
Feb 21, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Feb 16, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
Feb 15, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Feb 14, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Feb 13, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
Feb 12, 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Feb 05, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Feb 02, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
Feb 01, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
Jan 31, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
Jan 30, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Jan 29, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Jan 26, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |