Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 106.50 | 107.40 | 104.50 | 105.60 | 105.60 | 386,800 |
Jun 27, 2024 | 106.10 | 108.05 | 105.90 | 106.60 | 106.60 | 400,078 |
Jun 26, 2024 | 104.95 | 106.40 | 104.55 | 105.55 | 105.55 | 408,118 |
Jun 25, 2024 | 104.85 | 105.65 | 103.45 | 104.85 | 104.85 | 417,588 |
Jun 24, 2024 | 102.40 | 105.45 | 102.15 | 104.50 | 104.50 | 310,151 |
Jun 21, 2024 | 105.20 | 105.20 | 103.20 | 103.20 | 103.20 | 1,243,501 |
Jun 20, 2024 | 104.85 | 105.15 | 104.00 | 105.05 | 105.05 | 355,691 |
Jun 19, 2024 | 103.10 | 105.30 | 102.70 | 104.50 | 104.50 | 547,010 |
Jun 18, 2024 | 99.20 | 103.00 | 99.20 | 102.95 | 102.95 | 655,353 |
Jun 17, 2024 | 99.36 | 100.30 | 98.56 | 98.78 | 98.78 | 236,960 |
Jun 14, 2024 | 99.54 | 100.80 | 98.98 | 99.24 | 99.24 | 396,143 |
Jun 13, 2024 | 98.44 | 100.35 | 98.10 | 98.52 | 98.52 | 513,121 |
Jun 12, 2024 | 98.20 | 98.60 | 97.06 | 98.46 | 98.46 | 444,858 |
Jun 11, 2024 | 98.80 | 99.14 | 97.78 | 98.20 | 98.20 | 381,513 |
Jun 10, 2024 | 99.70 | 100.20 | 98.02 | 98.28 | 98.28 | 352,950 |
Jun 07, 2024 | 101.60 | 101.65 | 99.70 | 99.78 | 99.78 | 403,029 |
Jun 06, 2024 | 102.80 | 103.80 | 101.15 | 101.70 | 101.70 | 424,486 |
Jun 05, 2024 | 101.95 | 103.75 | 101.70 | 102.50 | 102.50 | 501,358 |
Jun 04, 2024 | 101.85 | 102.45 | 99.76 | 101.20 | 101.20 | 528,230 |
Jun 03, 2024 | 106.15 | 106.15 | 100.35 | 100.95 | 100.95 | 824,578 |
May 31, 2024 | 104.55 | 106.20 | 104.50 | 105.65 | 105.65 | 840,472 |
May 30, 2024 | 105.20 | 105.70 | 103.55 | 104.50 | 104.50 | 393,338 |
May 29, 2024 | 106.25 | 106.75 | 104.35 | 105.30 | 105.30 | 390,824 |
May 28, 2024 | 107.20 | 107.50 | 106.40 | 106.55 | 106.55 | 296,376 |
May 27, 2024 | 106.15 | 106.80 | 105.75 | 106.70 | 106.70 | 105,449 |
May 24, 2024 | 105.15 | 105.95 | 104.20 | 105.95 | 105.95 | 306,658 |
May 23, 2024 | 107.95 | 108.30 | 105.85 | 105.85 | 105.85 | 313,443 |
May 22, 2024 | 110.95 | 111.10 | 108.00 | 108.25 | 108.25 | 434,393 |
May 21, 2024 | 107.65 | 108.00 | 106.05 | 107.00 | 107.00 | 323,497 |
May 20, 2024 | 107.80 | 108.45 | 107.45 | 108.15 | 108.15 | 156,685 |
May 17, 2024 | 106.90 | 108.60 | 106.90 | 107.45 | 107.45 | 432,779 |
May 16, 2024 | 107.80 | 108.30 | 106.30 | 107.35 | 107.35 | 384,084 |
May 15, 2024 | 105.75 | 109.10 | 105.50 | 108.05 | 108.05 | 405,370 |
May 14, 2024 | 105.30 | 106.05 | 104.15 | 105.40 | 105.40 | 424,398 |
May 13, 2024 | 103.75 | 105.20 | 103.40 | 104.95 | 104.95 | 403,824 |
May 10, 2024 | 104.90 | 105.80 | 103.10 | 103.10 | 103.10 | 427,490 |
May 09, 2024 | 106.20 | 106.75 | 104.85 | 104.95 | 104.95 | 288,586 |
May 09, 2024 | 2.5 Dividend | |||||
May 08, 2024 | 106.05 | 109.10 | 106.00 | 107.35 | 104.85 | 425,800 |
May 07, 2024 | 103.00 | 106.25 | 103.00 | 105.95 | 103.48 | 359,879 |
May 06, 2024 | 104.60 | 104.90 | 102.30 | 103.00 | 100.60 | 314,448 |
May 03, 2024 | 104.00 | 105.90 | 102.75 | 104.60 | 102.16 | 598,228 |
May 02, 2024 | 102.00 | 107.85 | 99.94 | 103.75 | 101.33 | 993,886 |
Apr 30, 2024 | 105.65 | 106.55 | 105.35 | 105.70 | 103.24 | 664,074 |
Apr 29, 2024 | 105.00 | 106.95 | 104.90 | 105.95 | 103.48 | 546,410 |
Apr 26, 2024 | 104.05 | 105.70 | 103.10 | 105.30 | 102.85 | 620,967 |
Apr 25, 2024 | 103.75 | 105.10 | 101.15 | 102.70 | 100.31 | 593,854 |
Apr 24, 2024 | 106.25 | 106.65 | 103.90 | 104.00 | 101.58 | 469,436 |
Apr 23, 2024 | 106.10 | 107.20 | 104.30 | 106.15 | 103.68 | 417,694 |
Apr 22, 2024 | 104.80 | 106.30 | 104.35 | 105.15 | 102.70 | 585,750 |
Apr 19, 2024 | 101.80 | 104.10 | 101.80 | 104.10 | 101.68 | 524,911 |
Apr 18, 2024 | 101.60 | 103.10 | 101.25 | 102.75 | 100.36 | 404,022 |
Apr 17, 2024 | 102.75 | 103.60 | 101.60 | 101.60 | 99.23 | 318,005 |
Apr 16, 2024 | 99.66 | 102.75 | 99.20 | 102.65 | 100.26 | 399,442 |
Apr 15, 2024 | 101.15 | 101.70 | 99.64 | 100.80 | 98.45 | 326,477 |
Apr 12, 2024 | 102.15 | 103.35 | 99.92 | 101.35 | 98.99 | 495,014 |
Apr 11, 2024 | 106.00 | 108.65 | 101.35 | 101.65 | 99.28 | 741,167 |
Apr 10, 2024 | 103.85 | 104.70 | 101.85 | 103.40 | 100.99 | 428,939 |
Apr 09, 2024 | 104.40 | 105.70 | 103.20 | 103.20 | 100.80 | 598,333 |
Apr 08, 2024 | 103.55 | 104.65 | 103.20 | 104.25 | 101.82 | 434,674 |
Apr 05, 2024 | 102.10 | 103.60 | 101.95 | 103.20 | 100.80 | 289,507 |
Apr 04, 2024 | 104.40 | 105.00 | 101.95 | 103.70 | 101.28 | 425,566 |
Apr 03, 2024 | 104.45 | 106.80 | 103.65 | 104.90 | 102.46 | 391,553 |
Apr 02, 2024 | 105.50 | 106.05 | 103.55 | 104.25 | 101.82 | 484,237 |
Mar 28, 2024 | 106.32 | 106.32 | 104.60 | 105.40 | 102.95 | 425,698 |
Mar 27, 2024 | 105.16 | 106.36 | 104.30 | 106.10 | 103.63 | 281,356 |
Mar 26, 2024 | 107.50 | 108.10 | 105.36 | 105.66 | 103.20 | 279,482 |
Mar 25, 2024 | 106.18 | 106.96 | 105.76 | 106.90 | 104.41 | 270,622 |
Mar 22, 2024 | 105.32 | 106.82 | 105.12 | 106.14 | 103.67 | 327,244 |
Mar 21, 2024 | 107.50 | 108.00 | 105.70 | 105.92 | 103.45 | 407,994 |
Mar 20, 2024 | 104.86 | 107.12 | 104.32 | 106.34 | 103.86 | 455,181 |
Mar 19, 2024 | 103.20 | 104.52 | 102.22 | 104.28 | 101.85 | 255,327 |
Mar 18, 2024 | 101.54 | 103.96 | 101.54 | 103.96 | 101.54 | 456,542 |
Mar 15, 2024 | 103.28 | 104.14 | 100.78 | 100.94 | 98.59 | 1,040,697 |
Mar 14, 2024 | 104.00 | 105.12 | 102.54 | 103.30 | 100.89 | 520,499 |
Mar 13, 2024 | 102.60 | 104.10 | 102.42 | 103.78 | 101.36 | 415,477 |
Mar 12, 2024 | 104.00 | 104.22 | 102.10 | 102.36 | 99.98 | 335,181 |
Mar 11, 2024 | 103.20 | 105.06 | 103.20 | 104.30 | 101.87 | 450,920 |
Mar 08, 2024 | 102.00 | 102.88 | 101.16 | 102.78 | 100.39 | 304,516 |
Mar 07, 2024 | 97.84 | 102.26 | 97.71 | 101.52 | 99.16 | 408,036 |
Mar 06, 2024 | 96.20 | 99.79 | 96.20 | 98.10 | 95.82 | 413,915 |
Mar 05, 2024 | 97.99 | 98.42 | 96.37 | 96.43 | 94.18 | 300,721 |
Mar 04, 2024 | 100.14 | 100.24 | 97.38 | 97.92 | 95.64 | 317,931 |
Mar 01, 2024 | 98.91 | 100.70 | 98.16 | 100.08 | 97.75 | 399,317 |
Feb 29, 2024 | 98.67 | 99.88 | 98.10 | 99.00 | 96.69 | 708,850 |
Feb 28, 2024 | 98.01 | 98.56 | 95.62 | 98.56 | 96.26 | 466,210 |
Feb 27, 2024 | 97.33 | 98.92 | 97.11 | 98.58 | 96.28 | 384,223 |
Feb 26, 2024 | 97.28 | 98.61 | 95.38 | 97.60 | 95.33 | 604,274 |
Feb 23, 2024 | 99.82 | 100.34 | 97.06 | 97.14 | 94.88 | 566,295 |
Feb 22, 2024 | 101.94 | 102.66 | 99.82 | 99.82 | 97.50 | 576,667 |
Feb 21, 2024 | 102.64 | 102.84 | 99.58 | 101.54 | 99.18 | 514,571 |
Feb 20, 2024 | 104.00 | 105.10 | 102.36 | 102.92 | 100.52 | 446,832 |
Feb 19, 2024 | 103.02 | 103.90 | 101.98 | 103.90 | 101.48 | 352,007 |
Feb 16, 2024 | 105.30 | 107.36 | 102.82 | 103.02 | 100.62 | 749,294 |
Feb 15, 2024 | 100.30 | 106.74 | 100.30 | 103.70 | 101.28 | 1,804,861 |
Feb 14, 2024 | 91.44 | 93.55 | 90.80 | 93.10 | 90.93 | 526,997 |
Feb 13, 2024 | 94.26 | 94.54 | 92.45 | 92.83 | 90.67 | 333,412 |
Feb 12, 2024 | 92.40 | 93.95 | 92.04 | 93.95 | 91.76 | 327,655 |
Feb 09, 2024 | 94.05 | 94.50 | 92.04 | 92.18 | 90.03 | 462,118 |
Feb 08, 2024 | 94.43 | 95.13 | 93.72 | 94.31 | 92.11 | 307,659 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |