Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
Jun 13, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
Jun 12, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
Jun 11, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 100 |
Jun 10, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Jun 07, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Jun 06, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Jun 05, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Jun 04, 2024 | 110.61 | 110.61 | 110.43 | 110.43 | 110.43 | 400 |
Jun 04, 2024 | 1.636 Dividend | |||||
Jun 03, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 110.60 | - |
May 31, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 110.60 | - |
May 30, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 110.60 | 100 |
May 29, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.92 | - |
May 28, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.92 | - |
May 24, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.92 | - |
May 23, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.92 | - |
May 22, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 105.92 | 200 |
May 21, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | - |
May 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | - |
May 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | - |
May 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | - |
May 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | - |
May 14, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.40 | 800 |
May 13, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.64 | - |
May 10, 2024 | 106.95 | 107.20 | 106.95 | 107.20 | 105.64 | 200 |
May 09, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 100.72 | 100 |
May 08, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
May 07, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
May 06, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
May 03, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
May 02, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
May 01, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
Apr 30, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | - |
Apr 29, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.36 | 100 |
Apr 26, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 25, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 24, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 23, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 19, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 18, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 17, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 16, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | - |
Apr 15, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.70 | 100 |
Apr 12, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 11, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 09, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 08, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 05, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 04, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 03, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 02, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Apr 01, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 25, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | - |
Mar 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.92 | 100 |
Mar 15, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 72.39 | - |
Mar 14, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 72.39 | - |
Mar 13, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 72.39 | 100 |
Mar 12, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
Mar 11, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
Mar 08, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
Mar 07, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
Mar 06, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | - |
Mar 05, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.17 | 100 |
Mar 04, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Mar 01, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 22, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.57 | - |
Feb 21, 2024 | 63.47 | 63.50 | 63.47 | 63.50 | 62.57 | 400 |
Feb 20, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | - |
Feb 16, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | - |
Feb 15, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | - |
Feb 14, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | - |
Feb 13, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 66.74 | 100 |
Feb 12, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 09, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 08, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 07, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 06, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 05, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 02, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Feb 01, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Jan 31, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Jan 30, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Jan 29, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Jan 26, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
Jan 25, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |