Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 15 |
Jun 19, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
Jun 18, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
Jun 17, 2024 | 97.04 | 97.04 | 94.01 | 94.01 | 94.01 | 15 |
Jun 14, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
Jun 14, 2024 | 0.4 Dividend | |||||
Jun 13, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 102.62 | - |
Jun 12, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 105.61 | - |
Jun 11, 2024 | 105.52 | 106.14 | 105.52 | 106.10 | 105.69 | 20 |
Jun 10, 2024 | 105.78 | 106.56 | 105.78 | 106.56 | 106.15 | 5 |
Jun 07, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 107.92 | - |
Jun 06, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.22 | - |
Jun 05, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.52 | - |
Jun 04, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 109.59 | - |
Jun 03, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 110.59 | - |
May 31, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.56 | - |
May 30, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.58 | - |
May 29, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | - |
May 28, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 116.98 | - |
May 27, 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 116.78 | - |
May 24, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.08 | - |
May 23, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.15 | - |
May 22, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.85 | - |
May 21, 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 118.76 | - |
May 20, 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.57 | - |
May 17, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.08 | - |
May 16, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 116.71 | - |
May 15, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 123.64 | - |
May 14, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.13 | - |
May 13, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
May 10, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.54 | - |
May 09, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 120.69 | 2 |
May 08, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 121.65 | - |
May 07, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 120.81 | - |
May 06, 2024 | 119.98 | 119.98 | 118.10 | 118.10 | 117.64 | 27 |
May 03, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 116.63 | - |
May 02, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.49 | - |
Apr 30, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.13 | - |
Apr 29, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 108.72 | - |
Apr 26, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 106.86 | - |
Apr 25, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 106.64 | - |
Apr 24, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 107.76 | - |
Apr 23, 2024 | 105.06 | 105.94 | 105.06 | 105.94 | 105.53 | 50 |
Apr 22, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 105.61 | - |
Apr 19, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.07 | - |
Apr 18, 2024 | 107.16 | 107.16 | 104.92 | 104.92 | 104.51 | 3 |
Apr 17, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.38 | - |
Apr 16, 2024 | 113.02 | 113.02 | 109.92 | 109.92 | 109.49 | 100 |
Apr 15, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.07 | - |
Apr 12, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.93 | - |
Apr 11, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 117.96 | - |
Apr 10, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.46 | - |
Apr 09, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.55 | - |
Apr 08, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.08 | - |
Apr 05, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.47 | - |
Apr 04, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.18 | - |
Apr 03, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.35 | 74 |
Apr 02, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.93 | - |
Mar 28, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.26 | - |
Mar 27, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.19 | - |
Mar 26, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 108.60 | - |
Mar 25, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.11 | - |
Mar 22, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.47 | - |
Mar 21, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.58 | - |
Mar 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.07 | - |
Mar 19, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 113.88 | - |
Mar 18, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.49 | - |
Mar 15, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 108.96 | - |
Mar 14, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 113.74 | - |
Mar 14, 2024 | 0.4 Dividend | |||||
Mar 13, 2024 | 114.02 | 114.02 | 113.82 | 113.82 | 112.98 | 20 |
Mar 12, 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 112.98 | - |
Mar 11, 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.12 | - |
Mar 08, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 110.86 | - |
Mar 07, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 107.94 | - |
Mar 06, 2024 | 102.12 | 106.94 | 102.12 | 106.94 | 106.15 | 19 |
Mar 05, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 111.95 | - |
Mar 04, 2024 | 131.06 | 131.06 | 122.72 | 122.72 | 121.81 | 10 |
Mar 01, 2024 | 127.76 | 131.54 | 127.76 | 131.54 | 130.57 | 3 |
Feb 29, 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 120.86 | - |
Feb 28, 2024 | 119.00 | 122.88 | 119.00 | 122.88 | 121.97 | 3 |
Feb 27, 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 110.84 | - |
Feb 26, 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 110.22 | - |
Feb 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.20 | - |
Feb 22, 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 108.53 | - |
Feb 21, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 104.90 | - |
Feb 20, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.05 | - |
Feb 19, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.18 | - |
Feb 16, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
Feb 15, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.07 | - |
Feb 14, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.93 | - |
Feb 13, 2024 | 111.10 | 111.10 | 105.30 | 105.30 | 104.52 | 31 |
Feb 12, 2024 | 106.92 | 108.72 | 106.92 | 108.72 | 107.92 | 3 |
Feb 09, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 104.94 | - |
Feb 08, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
Feb 07, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.56 | - |
Feb 06, 2024 | 101.44 | 104.48 | 101.44 | 104.48 | 103.71 | 4 |
Feb 05, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
Feb 02, 2024 | 107.08 | 107.08 | 106.68 | 106.68 | 105.89 | 2 |
Feb 01, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |