Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
Jun 13, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Jun 12, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Jun 11, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Jun 10, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Jun 07, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
Jun 06, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Jun 05, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Jun 04, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Jun 03, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
May 31, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
May 30, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
May 27, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
May 24, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
May 23, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
May 22, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
May 21, 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
May 16, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
May 15, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
May 14, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
May 13, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
May 07, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
May 06, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
May 03, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
May 02, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Apr 30, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Apr 29, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Apr 26, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Apr 25, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Apr 24, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Apr 23, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 22, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Apr 19, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Apr 18, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Apr 17, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Apr 16, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Apr 15, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Apr 12, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Apr 11, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Apr 10, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Apr 09, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 08, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Apr 05, 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
Apr 04, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Apr 03, 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Mar 27, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Mar 26, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Mar 25, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Mar 22, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Mar 21, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Mar 20, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Mar 19, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Mar 18, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Mar 15, 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
Mar 14, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Mar 13, 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
Mar 12, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Mar 11, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 08, 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
Mar 07, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Mar 06, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Mar 05, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
Mar 04, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
Mar 01, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
Feb 27, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Feb 26, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Feb 23, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Feb 22, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Feb 21, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Feb 20, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Feb 19, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Feb 16, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Feb 15, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Feb 13, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Feb 12, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Feb 05, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Feb 02, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Jan 30, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |