Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 87.80 | 89.00 | 87.80 | 88.45 | 88.45 | 21,408 |
Jul 03, 2024 | 89.50 | 89.85 | 87.50 | 87.93 | 87.93 | 19,128 |
Jul 02, 2024 | 88.70 | 89.60 | 87.70 | 89.05 | 89.05 | 32,339 |
Jul 01, 2024 | 88.40 | 89.65 | 87.65 | 88.80 | 88.80 | 302,841 |
Jun 28, 2024 | 88.45 | 89.15 | 86.45 | 86.95 | 86.95 | 47,473 |
Jun 27, 2024 | 88.60 | 89.00 | 87.90 | 88.05 | 88.05 | 15,212 |
Jun 26, 2024 | 91.00 | 91.00 | 87.70 | 88.60 | 88.60 | 72,619 |
Jun 25, 2024 | 92.50 | 92.50 | 88.35 | 88.35 | 88.35 | 55,869 |
Jun 24, 2024 | 90.55 | 93.35 | 90.20 | 92.80 | 92.80 | 376,413 |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 89.60 | 91.30 | 89.45 | 91.30 | 91.30 | 44,124 |
Jun 19, 2024 | 93.35 | 93.35 | 88.70 | 88.70 | 88.70 | 82,941 |
Jun 18, 2024 | 95.30 | 96.55 | 94.40 | 94.40 | 94.40 | 74,964 |
Jun 17, 2024 | 96.00 | 96.25 | 93.90 | 96.25 | 96.25 | 41,767 |
Jun 14, 2024 | 98.35 | 98.35 | 95.40 | 97.44 | 97.44 | 22,691 |
Jun 13, 2024 | 100.00 | 100.20 | 97.65 | 97.85 | 97.85 | 56,193 |
Jun 12, 2024 | 98.40 | 102.25 | 97.90 | 101.30 | 101.30 | 80,711 |
Jun 11, 2024 | 102.50 | 102.60 | 97.20 | 97.90 | 97.90 | 56,031 |
Jun 10, 2024 | 105.58 | 105.64 | 102.14 | 102.18 | 102.18 | 59,480 |
Jun 07, 2024 | 105.30 | 106.78 | 104.30 | 106.02 | 106.02 | 2,559 |
Jun 07, 2024 | 23 Dividend | |||||
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 122.50 | 126.10 | 122.38 | 125.57 | 125.57 | 167,806 |
Jun 04, 2024 | 121.65 | 122.65 | 120.00 | 121.08 | 121.08 | 55,560 |
Jun 03, 2024 | 123.85 | 123.85 | 120.45 | 121.29 | 121.29 | 29,431 |
May 31, 2024 | 124.05 | 125.55 | 119.90 | 122.47 | 122.47 | 54,859 |
May 30, 2024 | 120.05 | 125.55 | 120.05 | 121.05 | 121.05 | 435,804 |
May 29, 2024 | 124.40 | 124.40 | 120.55 | 121.52 | 121.52 | 14,966 |
May 28, 2024 | 124.65 | 127.10 | 123.50 | 123.65 | 123.65 | 18,391 |
May 24, 2024 | 126.50 | 126.85 | 123.50 | 124.21 | 124.21 | 439,817 |
May 23, 2024 | 127.30 | 129.10 | 125.60 | 127.01 | 127.01 | 25,961 |
May 22, 2024 | 125.70 | 127.15 | 124.75 | 126.71 | 126.71 | 17,792 |
May 21, 2024 | 126.75 | 127.90 | 125.00 | 126.96 | 126.96 | 1,143,330 |
May 20, 2024 | 122.90 | 127.50 | 122.60 | 127.15 | 127.15 | 320,516 |
May 17, 2024 | 124.90 | 125.05 | 122.50 | 123.81 | 123.81 | 17,042 |
May 16, 2024 | 125.50 | 126.25 | 123.95 | 125.04 | 125.04 | 11,162 |
May 15, 2024 | 125.55 | 126.80 | 124.45 | 125.55 | 125.55 | 17,284 |
May 14, 2024 | 126.35 | 128.45 | 125.05 | 125.97 | 125.97 | 424,992 |
May 13, 2024 | 125.45 | 125.95 | 123.90 | 125.46 | 125.46 | 16,385 |
May 10, 2024 | 124.10 | 127.70 | 123.85 | 125.35 | 125.35 | 161,604 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 121.60 | 124.20 | 121.60 | 122.92 | 122.92 | 101,679 |
May 07, 2024 | 121.10 | 123.15 | 120.50 | 121.75 | 121.75 | 19,866 |
May 03, 2024 | 113.50 | 120.55 | 113.50 | 119.65 | 119.65 | 176,557 |
May 02, 2024 | 117.20 | 117.20 | 114.20 | 114.20 | 114.20 | 181,404 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 117.35 | 118.40 | 116.15 | 116.50 | 116.50 | 1,244,789 |
Apr 29, 2024 | 117.05 | 118.35 | 115.50 | 116.36 | 116.36 | 21,040 |
Apr 26, 2024 | 114.60 | 120.15 | 114.60 | 117.66 | 117.66 | 522,903 |
Apr 25, 2024 | 120.80 | 122.90 | 112.00 | 120.42 | 120.42 | 1,515,601 |
Apr 24, 2024 | 121.35 | 124.05 | 121.35 | 123.11 | 123.11 | 81,099 |
Apr 23, 2024 | 116.45 | 121.15 | 114.90 | 120.22 | 120.22 | 227,563 |
Apr 22, 2024 | 114.60 | 115.70 | 113.55 | 114.40 | 114.40 | 159,997 |
Apr 19, 2024 | 110.50 | 113.55 | 110.50 | 112.39 | 112.39 | 179,785 |
Apr 18, 2024 | 114.65 | 120.35 | 109.60 | 112.46 | 112.46 | 222,253 |
Apr 17, 2024 | 118.95 | 120.10 | 117.70 | 118.69 | 118.69 | 50,519 |
Apr 16, 2024 | 119.50 | 119.50 | 117.50 | 118.85 | 118.85 | 146,294 |
Apr 15, 2024 | 121.60 | 124.15 | 120.65 | 121.27 | 121.27 | 58,993 |
Apr 12, 2024 | 123.65 | 125.25 | 120.10 | 120.84 | 120.84 | 89,275 |
Apr 11, 2024 | 120.80 | 121.95 | 118.60 | 118.71 | 118.71 | 213,708 |
Apr 10, 2024 | 124.65 | 125.25 | 120.60 | 121.51 | 121.51 | 116,523 |
Apr 09, 2024 | 121.50 | 124.55 | 121.50 | 124.20 | 124.20 | 320,221 |
Apr 08, 2024 | 122.40 | 122.80 | 120.15 | 120.86 | 120.86 | 718,459 |
Apr 05, 2024 | 119.85 | 122.10 | 118.25 | 122.06 | 122.06 | 489,565 |
Apr 04, 2024 | 121.40 | 122.60 | 120.40 | 121.01 | 121.01 | 194,442 |
Apr 03, 2024 | 119.80 | 123.05 | 119.30 | 121.78 | 121.78 | 231,602 |
Apr 02, 2024 | 120.05 | 122.40 | 119.10 | 121.50 | 121.50 | 514,068 |
Mar 28, 2024 | 120.05 | 120.85 | 117.90 | 120.01 | 120.01 | 49,546 |
Mar 27, 2024 | 117.80 | 121.75 | 117.25 | 118.95 | 118.95 | 93,272 |
Mar 26, 2024 | 117.35 | 117.86 | 115.30 | 115.45 | 115.45 | 1,067,975 |
Mar 25, 2024 | 116.45 | 118.45 | 116.10 | 117.23 | 117.23 | 323,511 |
Mar 22, 2024 | 113.50 | 117.15 | 113.50 | 116.54 | 116.54 | 229,370 |
Mar 21, 2024 | 112.00 | 116.15 | 111.30 | 114.02 | 114.02 | 172,540 |
Mar 20, 2024 | 108.00 | 110.45 | 106.85 | 109.49 | 109.49 | 45,234 |
Mar 19, 2024 | 107.85 | 112.15 | 105.60 | 106.91 | 106.91 | 345,592 |
Mar 18, 2024 | 113.25 | 114.35 | 106.90 | 108.17 | 108.17 | 65,500 |
Mar 15, 2024 | 113.20 | 115.05 | 110.60 | 113.59 | 113.59 | 86,684 |
Mar 14, 2024 | 111.15 | 113.35 | 110.55 | 111.92 | 111.92 | 191,699 |
Mar 13, 2024 | 111.30 | 111.90 | 109.35 | 110.45 | 110.45 | 34,054 |
Mar 12, 2024 | 109.25 | 112.80 | 108.90 | 111.39 | 111.39 | 29,686 |
Mar 11, 2024 | 104.60 | 108.86 | 104.60 | 107.86 | 107.86 | 398,319 |
Mar 08, 2024 | 106.55 | 107.05 | 105.95 | 106.34 | 106.34 | 189,462 |
Mar 07, 2024 | 104.00 | 107.00 | 103.95 | 106.61 | 106.61 | 139,408 |
Mar 06, 2024 | 101.40 | 105.55 | 101.05 | 105.43 | 105.43 | 555,149 |
Mar 05, 2024 | 103.35 | 103.55 | 101.15 | 102.03 | 102.03 | 101,686 |
Mar 04, 2024 | 107.85 | 107.90 | 103.50 | 106.01 | 106.01 | 85,842 |
Mar 01, 2024 | 111.00 | 111.00 | 106.55 | 108.38 | 108.38 | 62,199 |
Feb 29, 2024 | 109.40 | 110.69 | 106.30 | 107.83 | 107.83 | 523,435 |
Feb 28, 2024 | 106.85 | 109.90 | 104.80 | 108.21 | 108.21 | 834,406 |
Feb 27, 2024 | 107.10 | 108.60 | 105.25 | 107.93 | 107.93 | 564,807 |
Feb 26, 2024 | 109.20 | 111.95 | 103.90 | 106.14 | 106.14 | 167,640 |
Feb 23, 2024 | 102.85 | 102.85 | 100.50 | 101.46 | 101.46 | 91,964 |
Feb 22, 2024 | 104.25 | 104.39 | 102.05 | 102.95 | 102.95 | 112,130 |
Feb 21, 2024 | 104.15 | 105.90 | 101.75 | 102.41 | 102.41 | 66,230 |
Feb 20, 2024 | 103.35 | 106.75 | 102.35 | 104.94 | 104.94 | 967,331 |
Feb 19, 2024 | 105.20 | 105.35 | 103.25 | 104.38 | 104.38 | 101,066 |
Feb 16, 2024 | 105.90 | 106.55 | 105.00 | 106.01 | 106.01 | 150,975 |
Feb 15, 2024 | 102.05 | 105.95 | 101.55 | 104.97 | 104.97 | 159,500 |
Feb 14, 2024 | 98.90 | 101.05 | 98.44 | 99.68 | 99.68 | 108,343 |
Feb 13, 2024 | 102.40 | 102.40 | 98.88 | 100.66 | 100.66 | 745,344 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |