Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Jun 27, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
Jun 26, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Jun 25, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
Jun 24, 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
Jun 21, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
Jun 20, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Jun 19, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Jun 18, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Jun 17, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Jun 14, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Jun 13, 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
Jun 12, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Jun 11, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Jun 10, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Jun 07, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Jun 06, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Jun 05, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Jun 04, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
Jun 03, 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
May 31, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
May 30, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
May 29, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
May 28, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
May 27, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
May 24, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
May 23, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
May 22, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
May 21, 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
May 20, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
May 17, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
May 16, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
May 15, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
May 14, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
May 13, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
May 10, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
May 09, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
May 08, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
May 07, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
May 06, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
May 03, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
May 02, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
Apr 30, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
Apr 29, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
Apr 26, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
Apr 25, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Apr 24, 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
Apr 23, 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
Apr 22, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 19, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Apr 18, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
Apr 17, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
Apr 16, 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
Apr 15, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
Apr 12, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Apr 11, 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
Apr 10, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Apr 09, 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
Apr 08, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
Apr 05, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Apr 04, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Apr 03, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Apr 02, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Mar 28, 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
Mar 27, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Mar 26, 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
Mar 25, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Mar 22, 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
Mar 21, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Mar 20, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Mar 19, 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
Mar 18, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
Mar 15, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Mar 14, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
Mar 13, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Mar 12, 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
Mar 11, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
Mar 08, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Mar 07, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Mar 06, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Mar 05, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
Mar 04, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
Mar 01, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Feb 29, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Feb 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Feb 27, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Feb 26, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Feb 23, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Feb 22, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Feb 21, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
Feb 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Feb 19, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
Feb 16, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Feb 15, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Feb 14, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Feb 13, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
Feb 12, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Feb 09, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
Feb 08, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
Feb 07, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |