Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 106.60 | 107.65 | 106.60 | 107.65 | 107.65 | - |
Jun 20, 2024 | 107.45 | 107.70 | 107.40 | 107.40 | 107.40 | - |
Jun 19, 2024 | 107.40 | 107.40 | 107.25 | 107.25 | 107.25 | - |
Jun 18, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Jun 17, 2024 | 106.15 | 107.25 | 106.15 | 107.25 | 107.25 | - |
Jun 14, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Jun 13, 2024 | 106.00 | 106.65 | 106.00 | 106.65 | 106.65 | - |
Jun 12, 2024 | 106.85 | 106.85 | 106.75 | 106.75 | 106.75 | - |
Jun 11, 2024 | 106.75 | 106.75 | 106.60 | 106.60 | 106.60 | - |
Jun 10, 2024 | 107.50 | 107.50 | 107.15 | 107.15 | 107.15 | - |
Jun 07, 2024 | 106.50 | 106.90 | 106.30 | 106.90 | 106.90 | - |
Jun 06, 2024 | 106.10 | 106.30 | 106.10 | 106.30 | 106.30 | - |
Jun 05, 2024 | 105.55 | 105.55 | 105.45 | 105.55 | 105.55 | - |
Jun 04, 2024 | 106.55 | 106.60 | 106.45 | 106.60 | 106.60 | - |
Jun 03, 2024 | 108.30 | 108.30 | 108.15 | 108.25 | 108.25 | - |
May 31, 2024 | 107.45 | 107.45 | 107.10 | 107.35 | 107.35 | - |
May 30, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
May 29, 2024 | 106.75 | 106.80 | 106.45 | 106.45 | 106.45 | - |
May 28, 2024 | 108.00 | 108.00 | 107.10 | 107.25 | 107.25 | - |
May 27, 2024 | 108.20 | 108.25 | 108.05 | 108.25 | 108.25 | - |
May 24, 2024 | 108.55 | 109.05 | 108.25 | 108.25 | 108.25 | - |
May 23, 2024 | 109.10 | 109.10 | 108.75 | 108.75 | 108.75 | - |
May 22, 2024 | 109.15 | 109.15 | 107.90 | 109.05 | 109.05 | - |
May 21, 2024 | 108.40 | 108.95 | 108.20 | 108.50 | 108.50 | - |
May 20, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
May 17, 2024 | 109.15 | 109.95 | 109.15 | 109.95 | 109.95 | - |
May 16, 2024 | 107.85 | 108.05 | 107.85 | 108.00 | 108.00 | - |
May 15, 2024 | 108.90 | 108.90 | 107.80 | 107.90 | 107.90 | - |
May 14, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
May 13, 2024 | 111.35 | 112.65 | 111.25 | 112.65 | 112.65 | - |
May 10, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
May 09, 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
May 08, 2024 | 108.25 | 109.80 | 108.25 | 109.55 | 109.55 | - |
May 07, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
May 06, 2024 | 106.25 | 106.85 | 106.25 | 106.85 | 106.85 | - |
May 03, 2024 | 107.60 | 107.60 | 105.75 | 105.80 | 105.80 | - |
May 02, 2024 | 106.30 | 106.55 | 106.30 | 106.55 | 106.55 | - |
Apr 30, 2024 | 107.20 | 107.20 | 106.85 | 107.15 | 107.15 | - |
Apr 29, 2024 | 105.55 | 106.65 | 105.55 | 106.65 | 106.65 | - |
Apr 26, 2024 | 106.60 | 106.60 | 106.40 | 106.40 | 106.40 | - |
Apr 25, 2024 | 107.00 | 107.00 | 106.40 | 106.85 | 106.85 | - |
Apr 24, 2024 | 106.65 | 107.50 | 106.65 | 107.10 | 107.10 | - |
Apr 23, 2024 | 107.00 | 107.00 | 106.00 | 106.65 | 106.65 | - |
Apr 22, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Apr 19, 2024 | 104.80 | 106.15 | 104.80 | 106.15 | 106.15 | - |
Apr 18, 2024 | 104.10 | 105.45 | 104.05 | 105.45 | 105.45 | - |
Apr 17, 2024 | 104.80 | 104.80 | 104.25 | 104.25 | 104.25 | - |
Apr 16, 2024 | 103.35 | 104.80 | 103.35 | 104.80 | 104.80 | - |
Apr 15, 2024 | 103.40 | 103.80 | 103.20 | 103.20 | 103.20 | 50 |
Apr 12, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Apr 11, 2024 | 104.75 | 104.75 | 104.30 | 104.30 | 104.30 | - |
Apr 10, 2024 | 103.95 | 104.65 | 103.95 | 104.65 | 104.65 | - |
Apr 09, 2024 | 104.00 | 104.00 | 103.85 | 103.85 | 103.85 | - |
Apr 08, 2024 | 105.20 | 105.30 | 105.20 | 105.30 | 105.30 | - |
Apr 05, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Apr 04, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Apr 03, 2024 | 107.55 | 107.55 | 107.05 | 107.05 | 107.05 | - |
Apr 02, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
Mar 28, 2024 | 108.00 | 108.70 | 108.00 | 108.70 | 108.70 | - |
Mar 28, 2024 | 0.78 Dividend | |||||
Mar 27, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.72 | - |
Mar 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.22 | - |
Mar 25, 2024 | 107.90 | 108.00 | 107.80 | 107.80 | 107.03 | - |
Mar 22, 2024 | 106.80 | 108.30 | 106.80 | 108.30 | 107.52 | - |
Mar 21, 2024 | 106.50 | 106.70 | 106.50 | 106.70 | 105.93 | - |
Mar 20, 2024 | 107.50 | 107.50 | 107.10 | 107.10 | 106.33 | - |
Mar 19, 2024 | 105.90 | 107.70 | 105.90 | 107.70 | 106.93 | - |
Mar 18, 2024 | 105.30 | 106.50 | 105.30 | 106.20 | 105.44 | - |
Mar 15, 2024 | 105.70 | 105.80 | 105.70 | 105.80 | 105.04 | - |
Mar 14, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.93 | - |
Mar 13, 2024 | 107.60 | 107.70 | 106.50 | 106.50 | 105.73 | - |
Mar 12, 2024 | 107.20 | 107.60 | 107.10 | 107.60 | 106.83 | - |
Mar 11, 2024 | 107.00 | 107.70 | 106.80 | 107.70 | 106.93 | - |
Mar 08, 2024 | 105.90 | 107.00 | 105.90 | 107.00 | 106.23 | - |
Mar 07, 2024 | 106.30 | 107.30 | 106.10 | 106.20 | 105.44 | - |
Mar 06, 2024 | 107.20 | 107.40 | 106.50 | 106.50 | 105.73 | - |
Mar 05, 2024 | 107.70 | 108.10 | 107.60 | 107.70 | 106.93 | - |
Mar 04, 2024 | 107.60 | 108.40 | 107.40 | 107.90 | 107.12 | - |
Mar 01, 2024 | 108.70 | 108.70 | 107.50 | 107.50 | 106.73 | - |
Feb 29, 2024 | 107.10 | 107.30 | 107.10 | 107.30 | 106.53 | 3 |
Feb 28, 2024 | 106.00 | 106.80 | 105.90 | 106.80 | 106.03 | - |
Feb 27, 2024 | 105.20 | 105.40 | 105.20 | 105.30 | 104.54 | - |
Feb 26, 2024 | 105.80 | 106.00 | 104.90 | 104.90 | 104.15 | - |
Feb 23, 2024 | 105.80 | 106.40 | 105.80 | 106.40 | 105.64 | - |
Feb 22, 2024 | 104.40 | 105.40 | 102.40 | 105.40 | 104.64 | - |
Feb 21, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.03 | 30 |
Feb 20, 2024 | 105.10 | 107.10 | 104.20 | 107.10 | 106.33 | - |
Feb 19, 2024 | 105.30 | 105.40 | 105.30 | 105.40 | 104.64 | - |
Feb 16, 2024 | 106.40 | 106.40 | 106.00 | 106.00 | 105.24 | - |
Feb 15, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.46 | - |
Feb 14, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.17 | - |
Feb 13, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.27 | - |
Feb 12, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.18 | - |
Feb 09, 2024 | 101.30 | 101.30 | 100.40 | 100.40 | 99.68 | - |
Feb 08, 2024 | 102.40 | 102.40 | 101.60 | 101.60 | 100.87 | - |
Feb 07, 2024 | 101.80 | 103.50 | 101.40 | 102.60 | 101.86 | - |
Feb 06, 2024 | 102.60 | 102.80 | 102.60 | 102.80 | 102.06 | - |
Feb 05, 2024 | 102.80 | 102.80 | 102.40 | 102.40 | 101.66 | - |
Feb 02, 2024 | 101.90 | 102.60 | 101.70 | 102.60 | 101.86 | - |
Feb 01, 2024 | 99.40 | 99.45 | 99.35 | 99.35 | 98.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |