Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | 36 |
May 31, 2024 | 109.18 | 109.18 | 108.50 | 108.50 | 108.50 | 36 |
May 30, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
May 29, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
May 28, 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
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 | 120.72 | 120.26 | 120.72 | 120.72 | 80 |
May 22, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
May 21, 2024 | 119.74 | 119.74 | 119.44 | 119.44 | 119.44 | 25 |
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 | 7 |
May 10, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
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 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
May 02, 2024 | 117.50 | 117.50 | 116.86 | 116.86 | 116.86 | 25 |
Apr 30, 2024 | 117.08 | 118.76 | 117.06 | 118.76 | 118.76 | 43 |
Apr 29, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
Apr 26, 2024 | 120.50 | 122.34 | 120.50 | 122.34 | 122.34 | 50 |
Apr 25, 2024 | 126.06 | 126.06 | 125.76 | 125.76 | 125.76 | 80 |
Apr 24, 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
Apr 23, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Apr 22, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 19, 2024 | 124.56 | 124.56 | 123.16 | 123.16 | 123.16 | 8 |
Apr 18, 2024 | 125.50 | 125.50 | 125.38 | 125.38 | 125.38 | 15 |
Apr 17, 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
Apr 16, 2024 | 126.14 | 126.54 | 125.14 | 126.54 | 126.54 | 157 |
Apr 15, 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
Apr 12, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Apr 11, 2024 | 130.10 | 130.10 | 129.84 | 129.84 | 129.84 | 95 |
Apr 10, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
Apr 09, 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
Apr 08, 2024 | 127.70 | 128.02 | 127.70 | 127.86 | 127.86 | 57 |
Apr 05, 2024 | 122.64 | 125.76 | 122.64 | 125.76 | 125.76 | 90 |
Apr 04, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Apr 03, 2024 | 125.92 | 128.16 | 125.92 | 128.16 | 128.16 | 10 |
Apr 02, 2024 | 128.00 | 128.00 | 127.54 | 127.54 | 127.54 | 33 |
Mar 28, 2024 | 128.40 | 129.62 | 128.40 | 129.12 | 129.12 | 35 |
Mar 27, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Mar 26, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
Mar 25, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
Mar 22, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Mar 21, 2024 | 121.32 | 123.58 | 121.32 | 123.58 | 123.58 | 40 |
Mar 20, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Mar 19, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Mar 18, 2024 | 120.06 | 120.06 | 120.02 | 120.02 | 120.02 | 48 |
Mar 15, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
Mar 14, 2024 | 120.20 | 120.20 | 119.44 | 119.44 | 119.44 | 46 |
Mar 13, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Mar 12, 2024 | 121.66 | 122.70 | 121.66 | 122.70 | 122.70 | 440 |
Mar 11, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
Mar 08, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
Mar 07, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Mar 06, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
Mar 05, 2024 | 111.78 | 112.36 | 111.78 | 112.36 | 112.36 | 72 |
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 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
Feb 28, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Feb 27, 2024 | 106.48 | 107.34 | 106.48 | 107.34 | 107.34 | 48 |
Feb 26, 2024 | 106.72 | 107.64 | 106.72 | 107.64 | 107.64 | 45 |
Feb 23, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Feb 22, 2024 | 107.04 | 107.84 | 107.04 | 107.84 | 107.84 | 14 |
Feb 21, 2024 | 108.36 | 108.50 | 108.36 | 108.50 | 108.50 | 45 |
Feb 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Feb 19, 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
Feb 16, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Feb 15, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
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 | 111.54 | 111.20 | 111.54 | 111.54 | 11 |
Feb 09, 2024 | 114.92 | 115.80 | 114.92 | 115.80 | 115.80 | 28 |
Feb 08, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
Feb 07, 2024 | 115.50 | 115.52 | 115.50 | 115.52 | 115.52 | 15 |
Feb 06, 2024 | 112.62 | 113.02 | 112.62 | 113.02 | 113.02 | 10 |
Feb 05, 2024 | 111.28 | 111.96 | 111.28 | 111.96 | 111.96 | 1 |
Feb 02, 2024 | 112.72 | 112.72 | 112.10 | 112.10 | 112.10 | 12 |
Feb 01, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Jan 31, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
Jan 30, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
Jan 29, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
Jan 26, 2024 | 115.48 | 116.04 | 115.48 | 116.04 | 116.04 | 220 |
Jan 25, 2024 | 116.66 | 116.66 | 115.98 | 115.98 | 115.98 | 40 |
Jan 24, 2024 | 117.22 | 117.22 | 116.28 | 116.90 | 116.90 | 217 |
Jan 23, 2024 | 117.94 | 118.66 | 117.94 | 118.66 | 118.66 | 45 |
Jan 22, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
Jan 19, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Jan 18, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Jan 17, 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
Jan 16, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
Jan 15, 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
Jan 12, 2024 | 116.88 | 117.48 | 116.88 | 117.48 | 117.48 | 40 |
Jan 11, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |