Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 107.56 | 107.56 | 105.44 | 105.44 | 105.44 | - |
May 31, 2024 | 105.44 | 105.92 | 105.44 | 105.92 | 105.92 | - |
May 30, 2024 | 106.64 | 106.64 | 105.38 | 105.38 | 105.38 | - |
May 29, 2024 | 108.76 | 108.76 | 106.14 | 106.14 | 106.14 | - |
May 28, 2024 | 108.62 | 109.24 | 108.62 | 109.24 | 109.24 | - |
May 27, 2024 | 108.30 | 109.00 | 108.30 | 109.00 | 109.00 | - |
May 24, 2024 | 108.62 | 108.62 | 108.46 | 108.46 | 108.46 | - |
May 23, 2024 | 108.82 | 109.22 | 108.82 | 109.22 | 109.22 | - |
May 22, 2024 | 110.38 | 110.38 | 109.04 | 109.04 | 109.04 | - |
May 21, 2024 | 111.12 | 111.84 | 111.12 | 111.84 | 111.84 | - |
May 20, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
May 17, 2024 | 111.26 | 111.26 | 110.70 | 110.70 | 110.70 | - |
May 16, 2024 | 111.18 | 111.18 | 111.12 | 111.12 | 111.12 | - |
May 15, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
May 14, 2024 | 112.80 | 112.80 | 112.04 | 112.04 | 112.04 | - |
May 13, 2024 | 113.00 | 113.00 | 112.90 | 112.90 | 112.90 | - |
May 10, 2024 | 114.16 | 114.16 | 114.14 | 114.14 | 114.14 | - |
May 10, 2024 | 0.78 Dividend | |||||
May 09, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.10 | - |
May 08, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.52 | - |
May 07, 2024 | 114.56 | 115.56 | 114.56 | 115.56 | 114.78 | - |
May 06, 2024 | 114.42 | 115.76 | 114.42 | 115.76 | 114.97 | - |
May 03, 2024 | 115.16 | 115.16 | 112.70 | 112.70 | 111.93 | - |
May 02, 2024 | 115.90 | 115.90 | 114.46 | 114.46 | 113.68 | - |
Apr 30, 2024 | 121.58 | 121.58 | 119.60 | 119.60 | 118.79 | - |
Apr 29, 2024 | 121.14 | 121.14 | 120.96 | 120.96 | 120.14 | - |
Apr 26, 2024 | 121.40 | 121.54 | 121.40 | 121.54 | 120.71 | - |
Apr 25, 2024 | 121.32 | 121.32 | 120.46 | 120.46 | 119.64 | - |
Apr 24, 2024 | 121.52 | 121.52 | 120.46 | 120.46 | 119.64 | - |
Apr 23, 2024 | 121.54 | 121.54 | 120.74 | 120.74 | 119.92 | - |
Apr 22, 2024 | 119.66 | 121.16 | 119.66 | 121.16 | 120.34 | - |
Apr 19, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 119.54 | - |
Apr 18, 2024 | 120.10 | 120.36 | 120.10 | 120.36 | 119.54 | - |
Apr 17, 2024 | 121.88 | 121.88 | 121.12 | 121.12 | 120.30 | - |
Apr 16, 2024 | 122.92 | 122.92 | 121.90 | 121.90 | 121.07 | - |
Apr 15, 2024 | 123.14 | 123.40 | 123.14 | 123.40 | 122.56 | - |
Apr 12, 2024 | 124.80 | 125.30 | 124.80 | 125.30 | 124.45 | - |
Apr 11, 2024 | 123.36 | 123.36 | 122.30 | 122.30 | 121.47 | - |
Apr 10, 2024 | 122.46 | 123.58 | 122.46 | 123.58 | 122.74 | - |
Apr 09, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.49 | - |
Apr 08, 2024 | 122.56 | 122.70 | 122.56 | 122.70 | 121.87 | - |
Apr 05, 2024 | 122.02 | 122.40 | 122.02 | 122.40 | 121.57 | - |
Apr 04, 2024 | 121.40 | 121.40 | 121.38 | 121.38 | 120.56 | - |
Apr 03, 2024 | 121.50 | 121.50 | 121.12 | 121.12 | 120.30 | - |
Apr 02, 2024 | 120.52 | 120.52 | 120.42 | 120.42 | 119.60 | - |
Mar 28, 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 116.92 | - |
Mar 27, 2024 | 116.30 | 116.30 | 116.14 | 116.14 | 115.35 | - |
Mar 26, 2024 | 116.24 | 116.24 | 116.14 | 116.14 | 115.35 | - |
Mar 25, 2024 | 114.08 | 116.12 | 114.08 | 116.12 | 115.33 | - |
Mar 22, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 112.93 | - |
Mar 21, 2024 | 111.96 | 112.74 | 111.96 | 112.74 | 111.97 | - |
Mar 20, 2024 | 112.32 | 112.32 | 111.70 | 111.70 | 110.94 | - |
Mar 19, 2024 | 110.44 | 111.84 | 110.44 | 111.84 | 111.08 | - |
Mar 18, 2024 | 110.06 | 110.10 | 110.06 | 110.10 | 109.35 | - |
Mar 15, 2024 | 108.88 | 110.24 | 108.88 | 110.24 | 109.49 | - |
Mar 14, 2024 | 107.04 | 109.86 | 107.04 | 109.86 | 109.11 | - |
Mar 13, 2024 | 104.98 | 107.48 | 104.98 | 107.48 | 106.75 | - |
Mar 12, 2024 | 105.80 | 105.80 | 105.60 | 105.60 | 104.88 | - |
Mar 11, 2024 | 103.76 | 104.28 | 103.76 | 104.28 | 103.57 | - |
Mar 08, 2024 | 103.90 | 103.90 | 103.00 | 103.00 | 102.30 | - |
Mar 07, 2024 | 102.68 | 103.22 | 102.68 | 103.22 | 102.52 | - |
Mar 06, 2024 | 103.04 | 103.30 | 103.04 | 103.30 | 102.60 | - |
Mar 05, 2024 | 102.60 | 103.56 | 102.60 | 103.56 | 102.86 | - |
Mar 04, 2024 | 105.76 | 105.76 | 103.48 | 103.48 | 102.78 | - |
Mar 01, 2024 | 104.24 | 106.22 | 104.24 | 106.22 | 105.50 | - |
Feb 29, 2024 | 102.84 | 104.40 | 102.84 | 104.40 | 103.69 | - |
Feb 28, 2024 | 103.14 | 103.14 | 103.08 | 103.08 | 102.38 | - |
Feb 27, 2024 | 103.64 | 103.64 | 102.64 | 102.64 | 101.94 | - |
Feb 26, 2024 | 102.76 | 103.14 | 102.76 | 103.14 | 102.44 | - |
Feb 23, 2024 | 103.22 | 103.22 | 102.76 | 102.76 | 102.06 | - |
Feb 22, 2024 | 104.00 | 104.00 | 103.66 | 103.66 | 102.96 | - |
Feb 21, 2024 | 101.06 | 104.80 | 101.06 | 104.80 | 104.09 | - |
Feb 20, 2024 | 102.92 | 102.92 | 102.24 | 102.24 | 101.55 | - |
Feb 19, 2024 | 102.14 | 102.84 | 102.14 | 102.84 | 102.14 | - |
Feb 16, 2024 | 103.00 | 103.34 | 103.00 | 103.34 | 102.64 | - |
Feb 15, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.16 | - |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 102.56 | 102.86 | 102.56 | 102.86 | 101.39 | - |
Feb 13, 2024 | 101.62 | 103.34 | 101.62 | 103.34 | 101.86 | - |
Feb 12, 2024 | 102.18 | 102.86 | 102.18 | 102.86 | 101.39 | - |
Feb 09, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 101.90 | - |
Feb 08, 2024 | 103.80 | 105.68 | 103.80 | 105.68 | 104.17 | - |
Feb 07, 2024 | 103.44 | 104.08 | 103.44 | 104.08 | 102.59 | - |
Feb 06, 2024 | 102.38 | 103.48 | 102.38 | 103.48 | 102.00 | - |
Feb 05, 2024 | 102.50 | 102.54 | 101.68 | 102.54 | 101.07 | 10 |
Feb 02, 2024 | 102.52 | 103.08 | 102.52 | 103.08 | 101.60 | - |
Feb 01, 2024 | 103.72 | 103.82 | 103.72 | 103.82 | 102.33 | - |
Jan 31, 2024 | 104.94 | 104.94 | 103.78 | 103.78 | 102.29 | - |
Jan 30, 2024 | 102.56 | 104.00 | 102.56 | 104.00 | 102.51 | - |
Jan 29, 2024 | 103.54 | 103.54 | 102.88 | 102.88 | 101.41 | - |
Jan 26, 2024 | 103.40 | 103.40 | 102.36 | 102.36 | 100.89 | - |
Jan 25, 2024 | 101.22 | 101.24 | 101.22 | 101.24 | 99.79 | - |
Jan 24, 2024 | 99.68 | 100.56 | 99.68 | 100.56 | 99.12 | - |
Jan 23, 2024 | 99.84 | 99.91 | 99.84 | 99.91 | 98.48 | - |
Jan 22, 2024 | 99.07 | 99.07 | 98.75 | 98.75 | 97.34 | - |
Jan 19, 2024 | 98.38 | 98.38 | 98.28 | 98.28 | 96.87 | - |
Jan 18, 2024 | 98.73 | 98.73 | 97.92 | 97.92 | 96.52 | - |
Jan 17, 2024 | 100.28 | 100.28 | 99.29 | 99.29 | 97.87 | - |
Jan 16, 2024 | 101.38 | 101.38 | 100.26 | 100.26 | 98.82 | - |
Jan 15, 2024 | 101.50 | 101.50 | 101.06 | 101.06 | 99.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |