Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 114.60 | 115.20 | 113.60 | 114.00 | 114.00 | 6,630 |
Jun 13, 2024 | 116.00 | 116.20 | 114.40 | 114.40 | 114.40 | 5,192 |
Jun 12, 2024 | 115.20 | 116.80 | 115.00 | 116.60 | 116.60 | 3,201 |
Jun 11, 2024 | 114.40 | 115.60 | 114.00 | 115.60 | 115.60 | 3,268 |
Jun 10, 2024 | 115.20 | 115.20 | 113.60 | 114.00 | 114.00 | 4,444 |
Jun 07, 2024 | 115.20 | 116.80 | 115.20 | 116.20 | 116.20 | 5,707 |
Jun 06, 2024 | 114.60 | 115.00 | 114.00 | 114.00 | 114.00 | 1,711 |
Jun 05, 2024 | 114.20 | 115.00 | 114.00 | 114.60 | 114.60 | 2,296 |
Jun 04, 2024 | 114.40 | 115.80 | 114.00 | 114.00 | 114.00 | 5,388 |
Jun 03, 2024 | 114.40 | 115.20 | 114.00 | 114.40 | 114.40 | 3,045 |
May 31, 2024 | 114.80 | 114.80 | 114.00 | 114.00 | 114.00 | 1,596 |
May 30, 2024 | 113.60 | 115.60 | 113.60 | 114.60 | 114.60 | 2,355 |
May 29, 2024 | 114.80 | 115.20 | 114.00 | 114.00 | 114.00 | 2,827 |
May 28, 2024 | 115.80 | 115.80 | 114.00 | 114.80 | 114.80 | 4,537 |
May 27, 2024 | 116.00 | 116.00 | 113.80 | 115.00 | 115.00 | 6,625 |
May 24, 2024 | 113.60 | 116.00 | 112.80 | 115.80 | 115.80 | 4,435 |
May 23, 2024 | 114.00 | 114.00 | 112.40 | 113.60 | 113.60 | 3,095 |
May 22, 2024 | 112.60 | 114.60 | 112.40 | 113.20 | 113.20 | 3,231 |
May 21, 2024 | 113.40 | 113.60 | 112.00 | 112.60 | 112.60 | 2,691 |
May 20, 2024 | 113.40 | 113.60 | 112.80 | 113.20 | 113.20 | 1,289 |
May 20, 2024 | 1.29 Dividend | |||||
May 17, 2024 | 113.60 | 114.60 | 113.20 | 114.00 | 112.71 | 2,072 |
May 16, 2024 | 117.20 | 117.40 | 113.00 | 114.20 | 112.91 | 6,805 |
May 15, 2024 | 115.20 | 117.40 | 115.20 | 117.20 | 115.87 | 7,228 |
May 14, 2024 | 113.00 | 115.80 | 112.60 | 115.20 | 113.90 | 4,803 |
May 13, 2024 | 114.80 | 114.80 | 112.80 | 113.00 | 111.72 | 2,447 |
May 10, 2024 | 113.00 | 115.00 | 113.00 | 114.60 | 113.30 | 3,153 |
May 09, 2024 | 114.60 | 115.00 | 112.80 | 113.00 | 111.72 | 2,853 |
May 08, 2024 | 115.60 | 116.80 | 114.80 | 115.00 | 113.70 | 5,646 |
May 07, 2024 | 115.40 | 115.60 | 114.60 | 115.20 | 113.90 | 3,089 |
May 06, 2024 | 114.20 | 115.80 | 113.80 | 114.80 | 113.50 | 6,357 |
May 03, 2024 | 113.80 | 114.40 | 113.00 | 113.80 | 112.51 | 4,690 |
May 02, 2024 | 113.00 | 113.80 | 112.20 | 113.20 | 111.92 | 3,559 |
Apr 30, 2024 | 113.40 | 114.00 | 112.60 | 112.60 | 111.33 | 3,193 |
Apr 29, 2024 | 112.60 | 113.40 | 111.00 | 113.20 | 111.92 | 9,765 |
Apr 26, 2024 | 111.20 | 112.60 | 110.60 | 112.20 | 110.93 | 6,155 |
Apr 25, 2024 | 111.60 | 112.00 | 109.60 | 110.40 | 109.15 | 7,401 |
Apr 24, 2024 | 112.00 | 112.20 | 110.60 | 111.40 | 110.14 | 2,993 |
Apr 23, 2024 | 111.80 | 112.40 | 110.60 | 111.40 | 110.14 | 4,129 |
Apr 22, 2024 | 109.40 | 112.00 | 109.40 | 111.00 | 109.74 | 6,210 |
Apr 19, 2024 | 108.80 | 110.20 | 107.80 | 109.80 | 108.56 | 6,543 |
Apr 18, 2024 | 109.80 | 110.00 | 109.00 | 109.20 | 107.96 | 3,280 |
Apr 17, 2024 | 109.00 | 110.40 | 109.00 | 109.00 | 107.77 | 3,865 |
Apr 16, 2024 | 109.80 | 110.00 | 108.80 | 109.00 | 107.77 | 3,591 |
Apr 15, 2024 | 110.60 | 111.00 | 109.00 | 110.40 | 109.15 | 8,375 |
Apr 12, 2024 | 111.00 | 112.80 | 110.00 | 110.60 | 109.35 | 5,176 |
Apr 11, 2024 | 109.40 | 110.80 | 109.00 | 110.60 | 109.35 | 10,060 |
Apr 10, 2024 | 109.80 | 110.00 | 109.00 | 109.80 | 108.56 | 6,214 |
Apr 09, 2024 | 108.00 | 110.00 | 107.20 | 109.00 | 107.77 | 8,330 |
Apr 08, 2024 | 107.60 | 108.00 | 106.60 | 108.00 | 106.78 | 4,275 |
Apr 05, 2024 | 106.60 | 107.80 | 105.80 | 107.60 | 106.38 | 2,853 |
Apr 04, 2024 | 105.20 | 108.00 | 105.20 | 107.60 | 106.38 | 10,105 |
Apr 03, 2024 | 104.40 | 105.60 | 104.20 | 105.60 | 104.41 | 3,453 |
Apr 02, 2024 | 105.00 | 106.40 | 104.20 | 104.40 | 103.22 | 6,582 |
Mar 28, 2024 | 103.80 | 105.00 | 103.00 | 104.80 | 103.61 | 5,246 |
Mar 27, 2024 | 104.60 | 105.40 | 102.80 | 103.00 | 101.83 | 10,240 |
Mar 26, 2024 | 105.40 | 105.80 | 104.60 | 104.60 | 103.42 | 5,404 |
Mar 25, 2024 | 105.00 | 106.20 | 104.20 | 105.80 | 104.60 | 4,504 |
Mar 22, 2024 | 105.40 | 106.40 | 104.20 | 104.80 | 103.61 | 5,126 |
Mar 21, 2024 | 105.00 | 106.80 | 105.00 | 105.20 | 104.01 | 6,628 |
Mar 20, 2024 | 104.60 | 104.80 | 103.80 | 104.80 | 103.61 | 5,867 |
Mar 19, 2024 | 104.00 | 104.80 | 103.00 | 104.40 | 103.22 | 6,316 |
Mar 18, 2024 | 104.00 | 104.60 | 102.80 | 103.80 | 102.63 | 6,062 |
Mar 15, 2024 | 100.40 | 106.00 | 100.40 | 103.80 | 102.63 | 10,312 |
Mar 14, 2024 | 100.60 | 102.20 | 100.00 | 100.20 | 99.07 | 5,726 |
Mar 13, 2024 | 103.40 | 103.40 | 100.40 | 100.40 | 99.26 | 20,341 |
Mar 12, 2024 | 103.60 | 104.00 | 103.00 | 103.40 | 102.23 | 3,268 |
Mar 11, 2024 | 103.00 | 103.40 | 102.40 | 102.40 | 101.24 | 4,318 |
Mar 08, 2024 | 102.20 | 103.40 | 102.20 | 103.20 | 102.03 | 4,851 |
Mar 07, 2024 | 100.60 | 102.20 | 100.60 | 102.20 | 101.04 | 4,682 |
Mar 06, 2024 | 100.60 | 102.20 | 100.60 | 101.40 | 100.25 | 3,751 |
Mar 05, 2024 | 102.60 | 102.60 | 100.60 | 100.60 | 99.46 | 5,475 |
Mar 04, 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 101.24 | 4,497 |
Mar 01, 2024 | 104.20 | 104.20 | 101.60 | 101.80 | 100.65 | 8,630 |
Feb 29, 2024 | 103.40 | 105.40 | 103.40 | 104.00 | 102.82 | 4,344 |
Feb 28, 2024 | 103.00 | 104.40 | 102.80 | 104.00 | 102.82 | 5,245 |
Feb 27, 2024 | 102.80 | 104.00 | 102.00 | 104.00 | 102.82 | 7,691 |
Feb 26, 2024 | 103.40 | 104.00 | 102.40 | 102.80 | 101.64 | 3,653 |
Feb 23, 2024 | 104.40 | 105.20 | 103.60 | 104.00 | 102.82 | 3,683 |
Feb 22, 2024 | 103.80 | 105.00 | 103.20 | 104.40 | 103.22 | 9,895 |
Feb 21, 2024 | 103.40 | 104.40 | 103.00 | 103.80 | 102.63 | 5,486 |
Feb 20, 2024 | 104.60 | 104.80 | 103.00 | 103.40 | 102.23 | 4,731 |
Feb 19, 2024 | 105.00 | 105.20 | 104.20 | 104.80 | 103.61 | 3,091 |
Feb 16, 2024 | 104.60 | 105.60 | 104.00 | 104.80 | 103.61 | 5,185 |
Feb 15, 2024 | 105.80 | 106.00 | 104.00 | 104.60 | 103.42 | 5,941 |
Feb 14, 2024 | 106.00 | 106.40 | 105.00 | 105.60 | 104.41 | 3,976 |
Feb 13, 2024 | 107.20 | 107.60 | 105.20 | 106.00 | 104.80 | 5,154 |
Feb 12, 2024 | 107.80 | 108.80 | 107.20 | 107.80 | 106.58 | 4,439 |
Feb 09, 2024 | 108.60 | 108.60 | 106.60 | 107.20 | 105.99 | 5,597 |
Feb 08, 2024 | 107.20 | 109.40 | 107.00 | 109.00 | 107.77 | 6,746 |
Feb 07, 2024 | 107.60 | 108.60 | 107.00 | 107.60 | 106.38 | 3,324 |
Feb 06, 2024 | 106.80 | 108.00 | 106.40 | 107.60 | 106.38 | 3,419 |
Feb 05, 2024 | 105.60 | 107.00 | 105.00 | 106.60 | 105.39 | 5,586 |
Feb 02, 2024 | 107.40 | 109.20 | 105.80 | 106.00 | 104.80 | 6,122 |
Feb 01, 2024 | 109.00 | 109.80 | 107.00 | 107.20 | 105.99 | 10,695 |
Jan 31, 2024 | 107.60 | 109.60 | 107.00 | 109.20 | 107.96 | 7,252 |
Jan 30, 2024 | 107.00 | 108.00 | 107.00 | 107.60 | 106.38 | 5,560 |
Jan 29, 2024 | 106.00 | 108.40 | 105.60 | 108.00 | 106.78 | 8,651 |
Jan 26, 2024 | 108.00 | 108.00 | 105.60 | 106.20 | 105.00 | 7,009 |
Jan 25, 2024 | 106.80 | 108.60 | 105.60 | 108.20 | 106.98 | 8,355 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |