Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 110.00 | 112.50 | 109.50 | 111.50 | 111.50 | 6,578,563 |
Jul 02, 2024 | 110.50 | 110.50 | 108.50 | 109.00 | 109.00 | 4,391,000 |
Jul 01, 2024 | 108.50 | 110.50 | 106.50 | 109.50 | 109.50 | 6,896,000 |
Jun 28, 2024 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | 6,388,000 |
Jun 27, 2024 | 106.50 | 109.50 | 103.00 | 108.00 | 108.00 | 12,082,000 |
Jun 27, 2024 | 3 Dividend | |||||
Jun 26, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 105.50 | 4,510,000 |
Jun 25, 2024 | 109.50 | 110.50 | 107.00 | 110.00 | 106.96 | 5,008,000 |
Jun 24, 2024 | 112.50 | 112.50 | 109.50 | 110.00 | 106.96 | 6,075,000 |
Jun 21, 2024 | 113.00 | 113.50 | 111.50 | 112.50 | 109.39 | 3,595,000 |
Jun 20, 2024 | 113.00 | 114.50 | 112.50 | 114.00 | 110.85 | 6,398,000 |
Jun 19, 2024 | 114.00 | 115.00 | 111.50 | 112.50 | 109.39 | 7,366,000 |
Jun 18, 2024 | 112.00 | 113.50 | 111.50 | 113.50 | 110.36 | 5,917,000 |
Jun 17, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 107.93 | 6,193,000 |
Jun 14, 2024 | 113.50 | 115.00 | 112.50 | 113.50 | 110.36 | 6,791,000 |
Jun 13, 2024 | 112.50 | 114.50 | 111.50 | 113.50 | 110.36 | 12,589,000 |
Jun 12, 2024 | 108.50 | 111.50 | 108.00 | 111.50 | 108.42 | 7,854,000 |
Jun 11, 2024 | 109.00 | 110.50 | 106.50 | 107.50 | 104.53 | 9,479,000 |
Jun 07, 2024 | 109.00 | 111.50 | 107.50 | 109.50 | 106.47 | 8,959,000 |
Jun 06, 2024 | 113.50 | 114.50 | 110.00 | 110.00 | 106.96 | 8,165,000 |
Jun 05, 2024 | 111.50 | 113.00 | 110.00 | 112.00 | 108.90 | 6,215,000 |
Jun 04, 2024 | 118.00 | 118.00 | 110.00 | 110.50 | 107.44 | 21,884,000 |
Jun 03, 2024 | 114.50 | 118.50 | 113.00 | 117.00 | 113.76 | 15,868,000 |
May 31, 2024 | 114.00 | 115.00 | 112.50 | 114.00 | 110.85 | 7,546,000 |
May 30, 2024 | 114.50 | 116.50 | 112.00 | 113.50 | 110.36 | 12,232,000 |
May 29, 2024 | 112.00 | 117.50 | 110.50 | 115.50 | 112.31 | 19,050,000 |
May 28, 2024 | 113.00 | 113.50 | 111.00 | 111.50 | 108.42 | 5,964,000 |
May 27, 2024 | 114.00 | 114.50 | 112.00 | 113.50 | 110.36 | 7,676,000 |
May 24, 2024 | 109.50 | 114.00 | 109.00 | 113.00 | 109.88 | 10,365,000 |
May 23, 2024 | 113.00 | 114.00 | 110.00 | 110.00 | 106.96 | 8,520,000 |
May 22, 2024 | 113.00 | 114.50 | 111.00 | 113.00 | 109.88 | 9,806,000 |
May 21, 2024 | 109.50 | 112.50 | 109.00 | 112.00 | 108.90 | 12,828,000 |
May 20, 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 105.01 | 5,249,000 |
May 17, 2024 | 109.00 | 112.00 | 107.50 | 108.00 | 105.01 | 7,955,000 |
May 16, 2024 | 110.00 | 110.50 | 107.50 | 110.00 | 106.96 | 8,479,000 |
May 15, 2024 | 110.00 | 111.50 | 107.50 | 108.50 | 105.50 | 8,238,000 |
May 14, 2024 | 108.00 | 109.50 | 106.00 | 107.50 | 104.53 | 11,220,000 |
May 13, 2024 | 119.00 | 119.00 | 107.00 | 107.50 | 104.53 | 35,334,000 |
May 10, 2024 | 115.00 | 119.50 | 112.00 | 118.00 | 114.74 | 27,672,000 |
May 09, 2024 | 121.00 | 121.50 | 112.00 | 113.50 | 110.36 | 34,637,000 |
May 08, 2024 | 116.00 | 120.00 | 113.00 | 120.00 | 116.68 | 30,883,000 |
May 07, 2024 | 113.00 | 118.50 | 112.50 | 114.50 | 111.33 | 50,804,000 |
May 06, 2024 | 109.00 | 112.00 | 106.00 | 109.00 | 105.99 | 25,500,000 |
May 03, 2024 | 102.00 | 104.50 | 101.00 | 104.00 | 101.12 | 8,939,000 |
May 02, 2024 | 99.80 | 101.00 | 98.50 | 101.00 | 98.21 | 2,946,000 |
Apr 30, 2024 | 101.50 | 101.50 | 99.90 | 100.00 | 97.24 | 3,278,000 |
Apr 29, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.21 | 3,282,000 |
Apr 26, 2024 | 99.90 | 100.50 | 99.00 | 99.10 | 96.36 | 4,009,000 |
Apr 25, 2024 | 99.70 | 101.00 | 98.20 | 98.70 | 95.97 | 5,265,000 |
Apr 24, 2024 | 96.00 | 101.00 | 96.00 | 99.50 | 96.75 | 11,992,000 |
Apr 23, 2024 | 94.60 | 95.20 | 93.10 | 94.50 | 91.89 | 4,788,000 |
Apr 22, 2024 | 96.30 | 97.60 | 93.10 | 93.10 | 90.53 | 8,900,000 |
Apr 19, 2024 | 100.00 | 101.50 | 94.00 | 96.20 | 93.54 | 16,061,000 |
Apr 18, 2024 | 102.00 | 103.00 | 99.90 | 102.50 | 99.67 | 8,753,000 |
Apr 17, 2024 | 105.50 | 106.00 | 102.50 | 103.50 | 100.64 | 14,461,000 |
Apr 16, 2024 | 112.00 | 113.00 | 104.00 | 104.00 | 101.12 | 29,082,000 |
Apr 15, 2024 | 111.50 | 117.00 | 110.50 | 115.50 | 112.31 | 21,586,000 |
Apr 12, 2024 | 111.00 | 116.00 | 110.00 | 113.00 | 109.88 | 30,153,000 |
Apr 11, 2024 | 113.00 | 113.00 | 107.50 | 108.50 | 105.50 | 28,888,000 |
Apr 10, 2024 | 103.00 | 113.00 | 103.00 | 113.00 | 109.88 | 59,918,000 |
Apr 09, 2024 | 103.00 | 104.00 | 100.50 | 103.00 | 100.15 | 15,116,000 |
Apr 08, 2024 | 99.60 | 101.50 | 99.60 | 101.00 | 98.21 | 4,987,000 |
Apr 03, 2024 | 99.00 | 100.50 | 98.50 | 100.00 | 97.24 | 3,322,000 |
Apr 02, 2024 | 102.00 | 103.00 | 99.50 | 99.90 | 97.14 | 9,728,000 |
Apr 01, 2024 | 99.60 | 101.00 | 98.90 | 100.50 | 97.72 | 8,663,000 |
Mar 29, 2024 | 100.00 | 100.50 | 98.60 | 99.00 | 96.26 | 3,883,000 |
Mar 28, 2024 | 99.50 | 100.50 | 98.80 | 98.80 | 96.07 | 6,784,000 |
Mar 27, 2024 | 97.40 | 99.60 | 96.90 | 98.80 | 96.07 | 4,178,000 |
Mar 26, 2024 | 99.70 | 100.50 | 96.20 | 96.90 | 94.22 | 7,623,000 |
Mar 25, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.97 | - |
Mar 22, 2024 | 101.00 | 102.00 | 98.70 | 98.70 | 95.97 | 10,661,000 |
Mar 21, 2024 | 99.50 | 101.00 | 98.30 | 100.50 | 97.72 | 21,200,000 |
Mar 20, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 94.22 | - |
Mar 19, 2024 | 96.50 | 97.30 | 95.60 | 96.90 | 94.22 | 2,529,000 |
Mar 18, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 92.96 | - |
Mar 15, 2024 | 94.60 | 96.80 | 94.50 | 95.60 | 92.96 | 3,758,000 |
Mar 14, 2024 | 95.80 | 96.40 | 94.60 | 94.90 | 92.28 | 2,757,000 |
Mar 13, 2024 | 98.20 | 99.10 | 95.60 | 95.70 | 93.05 | 5,938,000 |
Mar 12, 2024 | 97.10 | 97.80 | 96.60 | 97.80 | 95.10 | 3,311,000 |
Mar 11, 2024 | 95.20 | 97.80 | 95.20 | 97.20 | 94.51 | 5,826,000 |
Mar 08, 2024 | 96.70 | 97.60 | 93.00 | 94.20 | 91.60 | 9,058,000 |
Mar 07, 2024 | 98.50 | 100.00 | 96.20 | 96.20 | 93.54 | 10,457,000 |
Mar 06, 2024 | 97.50 | 98.00 | 96.80 | 97.10 | 94.42 | 3,420,000 |
Mar 05, 2024 | 99.20 | 100.00 | 96.80 | 97.40 | 94.71 | 9,874,000 |
Mar 04, 2024 | 102.00 | 102.00 | 99.30 | 99.50 | 96.75 | 7,897,000 |
Mar 01, 2024 | 100.50 | 101.00 | 99.00 | 99.20 | 96.46 | 5,210,000 |
Feb 29, 2024 | 98.60 | 100.50 | 97.80 | 100.00 | 97.24 | 5,841,000 |
Feb 27, 2024 | 99.50 | 102.00 | 97.70 | 98.50 | 95.78 | 11,788,000 |
Feb 26, 2024 | 100.50 | 100.50 | 97.80 | 98.00 | 95.29 | 7,448,000 |
Feb 23, 2024 | 102.50 | 104.00 | 99.90 | 100.00 | 97.24 | 12,549,000 |
Feb 22, 2024 | 101.50 | 102.00 | 99.50 | 101.00 | 98.21 | 6,410,000 |
Feb 21, 2024 | 100.00 | 101.50 | 99.60 | 100.00 | 97.24 | 10,977,000 |
Feb 20, 2024 | 100.00 | 101.00 | 98.00 | 99.80 | 97.04 | 12,892,000 |
Feb 19, 2024 | 97.10 | 101.00 | 96.40 | 99.90 | 97.14 | 15,108,000 |
Feb 16, 2024 | 97.20 | 97.40 | 96.00 | 97.30 | 94.61 | 4,977,000 |
Feb 15, 2024 | 96.50 | 97.80 | 96.50 | 97.40 | 94.71 | 7,060,000 |
Feb 05, 2024 | 96.30 | 96.40 | 94.80 | 95.10 | 92.47 | 2,798,000 |
Feb 02, 2024 | 96.50 | 96.90 | 95.40 | 96.00 | 93.35 | 2,165,000 |
Feb 01, 2024 | 95.70 | 96.40 | 95.20 | 96.00 | 93.35 | 1,953,000 |
Jan 31, 2024 | 94.90 | 96.70 | 94.70 | 95.90 | 93.25 | 2,533,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |