Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 107.81 | 108.14 | 107.73 | 108.09 | 108.09 | 767,300 |
Jun 17, 2024 | 107.40 | 108.13 | 107.28 | 108.02 | 108.02 | 628,000 |
Jun 14, 2024 | 108.57 | 108.80 | 108.26 | 108.77 | 108.77 | 474,500 |
Jun 13, 2024 | 108.88 | 108.98 | 107.71 | 108.33 | 108.33 | 694,800 |
Jun 12, 2024 | 110.58 | 110.83 | 110.26 | 110.53 | 110.53 | 306,200 |
Jun 11, 2024 | 110.20 | 110.29 | 109.71 | 109.94 | 109.94 | 314,800 |
Jun 10, 2024 | 110.59 | 111.29 | 110.50 | 111.07 | 111.07 | 487,900 |
Jun 07, 2024 | 109.82 | 110.33 | 109.54 | 109.78 | 109.78 | 375,900 |
Jun 06, 2024 | 110.00 | 110.00 | 109.39 | 109.65 | 109.65 | 572,100 |
Jun 05, 2024 | 109.48 | 109.82 | 109.20 | 109.80 | 109.80 | 1,454,000 |
Jun 04, 2024 | 110.22 | 110.25 | 109.60 | 109.84 | 109.84 | 514,900 |
Jun 03, 2024 | 111.52 | 111.65 | 110.70 | 111.08 | 111.08 | 772,300 |
May 31, 2024 | 110.79 | 111.13 | 110.32 | 111.11 | 111.11 | 738,300 |
May 30, 2024 | 109.20 | 109.52 | 109.08 | 109.42 | 109.42 | 277,700 |
May 29, 2024 | 109.10 | 109.19 | 108.68 | 108.81 | 108.81 | 439,300 |
May 28, 2024 | 110.53 | 110.62 | 110.18 | 110.48 | 110.48 | 320,200 |
May 24, 2024 | 109.52 | 109.75 | 109.36 | 109.58 | 109.58 | 385,100 |
May 23, 2024 | 109.66 | 109.66 | 108.09 | 108.22 | 108.22 | 512,100 |
May 22, 2024 | 108.71 | 108.93 | 108.44 | 108.68 | 108.68 | 432,000 |
May 21, 2024 | 109.94 | 110.11 | 109.58 | 109.85 | 109.85 | 318,900 |
May 20, 2024 | 110.11 | 110.57 | 110.05 | 110.36 | 110.36 | 608,100 |
May 17, 2024 | 108.95 | 109.04 | 108.61 | 108.87 | 108.87 | 770,100 |
May 16, 2024 | 108.93 | 108.99 | 107.98 | 108.09 | 108.09 | 869,700 |
May 15, 2024 | 109.03 | 109.26 | 108.84 | 109.23 | 109.23 | 626,200 |
May 14, 2024 | 108.76 | 109.15 | 108.61 | 109.08 | 109.08 | 315,000 |
May 13, 2024 | 108.40 | 108.56 | 108.19 | 108.40 | 108.40 | 390,100 |
May 10, 2024 | 109.12 | 109.12 | 108.53 | 108.67 | 108.67 | 491,600 |
May 09, 2024 | 108.19 | 108.90 | 108.15 | 108.87 | 108.87 | 400,200 |
May 08, 2024 | 107.68 | 108.25 | 107.51 | 108.18 | 108.18 | 483,200 |
May 07, 2024 | 108.72 | 108.90 | 108.52 | 108.65 | 108.65 | 734,700 |
May 06, 2024 | 108.98 | 109.58 | 108.98 | 109.58 | 109.58 | 1,211,200 |
May 03, 2024 | 107.69 | 108.16 | 107.25 | 108.13 | 108.13 | 943,900 |
May 02, 2024 | 107.96 | 108.11 | 106.93 | 107.21 | 107.21 | 1,099,200 |
May 01, 2024 | 108.38 | 108.89 | 107.91 | 107.94 | 107.94 | 472,800 |
Apr 30, 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 108.51 | 718,400 |
Apr 29, 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 107.68 | 934,200 |
Apr 26, 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 107.96 | 1,974,900 |
Apr 25, 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 105.63 | 1,447,200 |
Apr 24, 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 107.26 | 641,300 |
Apr 23, 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 106.46 | 676,400 |
Apr 22, 2024 | 105.77 | 106.59 | 105.52 | 106.33 | 106.33 | 652,900 |
Apr 19, 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 105.42 | 850,200 |
Apr 18, 2024 | 105.89 | 106.43 | 105.59 | 105.72 | 105.72 | 416,800 |
Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 105.65 | 2,125,700 |
Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 106.66 | 1,023,000 |
Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 108.39 | 758,300 |
Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 107.86 | 1,156,500 |
Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 109.08 | 989,900 |
Apr 10, 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 107.78 | 769,100 |
Apr 09, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 108.46 | 607,100 |
Apr 08, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 108.01 | 514,400 |
Apr 05, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 107.22 | 743,400 |
Apr 04, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 106.59 | 1,278,500 |
Apr 03, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 107.72 | 1,032,200 |
Apr 02, 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 106.64 | 591,800 |
Apr 01, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 107.01 | 861,000 |
Mar 28, 2024 | 108.21 | 108.63 | 108.17 | 108.50 | 108.50 | 451,200 |
Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 108.86 | 855,200 |
Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 108.58 | 1,123,100 |
Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 107.84 | 662,700 |
Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 108.80 | 941,000 |
Mar 22, 2024 | 0.305 Dividend | |||||
Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 108.90 | 2,805,600 |
Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 107.89 | 1,642,000 |
Mar 19, 2024 | 106.50 | 107.33 | 106.43 | 107.23 | 106.93 | 1,195,600 |
Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 105.28 | 1,332,800 |
Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 103.71 | 1,095,400 |
Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 102.21 | 859,400 |
Mar 13, 2024 | 102.28 | 102.60 | 102.16 | 102.52 | 102.23 | 888,200 |
Mar 12, 2024 | 102.70 | 103.45 | 102.47 | 103.22 | 102.93 | 1,355,000 |
Mar 11, 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 101.80 | 3,308,000 |
Mar 08, 2024 | 105.34 | 105.65 | 104.87 | 104.99 | 104.70 | 860,300 |
Mar 07, 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 105.21 | 1,261,100 |
Mar 06, 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 106.26 | 1,181,400 |
Mar 05, 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 104.87 | 1,825,400 |
Mar 04, 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 104.44 | 816,800 |
Mar 01, 2024 | 104.90 | 105.09 | 104.69 | 105.07 | 104.78 | 847,500 |
Feb 29, 2024 | 103.49 | 103.49 | 102.81 | 103.26 | 102.97 | 791,900 |
Feb 28, 2024 | 103.11 | 103.43 | 103.03 | 103.19 | 102.90 | 580,800 |
Feb 27, 2024 | 103.59 | 103.89 | 103.55 | 103.82 | 103.53 | 1,034,600 |
Feb 26, 2024 | 103.69 | 103.81 | 103.27 | 103.39 | 103.10 | 857,000 |
Feb 23, 2024 | 103.23 | 103.55 | 103.22 | 103.34 | 103.05 | 747,300 |
Feb 22, 2024 | 103.03 | 103.17 | 102.74 | 103.12 | 102.83 | 1,410,300 |
Feb 21, 2024 | 101.31 | 101.68 | 101.22 | 101.50 | 101.22 | 750,300 |
Feb 20, 2024 | 101.33 | 101.61 | 101.18 | 101.45 | 101.17 | 1,684,000 |
Feb 16, 2024 | 100.89 | 101.18 | 100.66 | 100.79 | 100.51 | 848,200 |
Feb 15, 2024 | 99.86 | 100.69 | 99.81 | 100.62 | 100.34 | 1,040,700 |
Feb 14, 2024 | 99.38 | 99.78 | 99.27 | 99.76 | 99.48 | 629,300 |
Feb 13, 2024 | 99.78 | 99.93 | 99.13 | 99.49 | 99.21 | 839,600 |
Feb 12, 2024 | 98.44 | 98.97 | 98.44 | 98.68 | 98.40 | 1,743,400 |
Feb 09, 2024 | 97.94 | 98.25 | 97.74 | 98.24 | 97.97 | 490,800 |
Feb 08, 2024 | 97.78 | 97.94 | 97.17 | 97.84 | 97.57 | 497,100 |
Feb 07, 2024 | 97.69 | 97.84 | 97.32 | 97.67 | 97.40 | 590,600 |
Feb 06, 2024 | 96.65 | 96.93 | 96.34 | 96.67 | 96.40 | 743,000 |
Feb 05, 2024 | 97.04 | 97.23 | 96.52 | 96.91 | 96.64 | 639,100 |
Feb 02, 2024 | 96.50 | 97.10 | 96.35 | 97.07 | 96.80 | 830,700 |
Feb 01, 2024 | 96.02 | 96.41 | 95.30 | 96.37 | 96.10 | 1,141,200 |
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 95.62 | 1,009,500 |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 95.34 | 436,200 |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 95.46 | 929,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |