Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 12, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Jun 11, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Jun 06, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Jun 05, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Jun 04, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Jun 03, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
May 31, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
May 28, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
May 24, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
May 23, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
May 22, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
May 21, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
May 16, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
May 15, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
May 14, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
May 13, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
May 10, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
May 07, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
May 06, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
May 03, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
May 02, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Apr 29, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Apr 26, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Apr 25, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 24, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Apr 23, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Apr 22, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Apr 19, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Apr 18, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 17, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Apr 16, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Apr 15, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Apr 12, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Apr 11, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Apr 10, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Apr 09, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Apr 08, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
Apr 05, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Apr 04, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Apr 03, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Apr 02, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
Mar 27, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Mar 26, 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
Mar 25, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Mar 22, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Mar 21, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Mar 20, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Mar 19, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
Mar 18, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Mar 15, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
Mar 14, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Mar 13, 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
Mar 12, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
Mar 11, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Mar 08, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
Mar 07, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Mar 06, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
Mar 05, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Mar 04, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Mar 01, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
Feb 29, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Feb 28, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Feb 27, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Feb 26, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Feb 23, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
Feb 22, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Feb 21, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
Feb 20, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 16, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Feb 15, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Feb 14, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Feb 13, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
Feb 12, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 09, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Feb 08, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 07, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Feb 06, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Feb 05, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Feb 02, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Feb 01, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Jan 31, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Jan 30, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Jan 29, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Jan 26, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Jan 25, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Jan 24, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |