Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 100 |
Jun 14, 2024 | 109.80 | 109.85 | 109.65 | 109.65 | 109.65 | - |
Jun 13, 2024 | 109.70 | 110.15 | 109.65 | 110.15 | 110.15 | - |
Jun 12, 2024 | 110.60 | 111.85 | 110.60 | 111.50 | 111.50 | - |
Jun 11, 2024 | 112.20 | 114.10 | 112.20 | 112.85 | 112.85 | 100 |
Jun 10, 2024 | 111.55 | 112.10 | 110.70 | 112.10 | 112.10 | - |
Jun 07, 2024 | 111.40 | 111.40 | 110.85 | 110.85 | 110.85 | - |
Jun 06, 2024 | 111.10 | 111.10 | 110.75 | 110.75 | 110.75 | - |
Jun 05, 2024 | 111.05 | 111.75 | 110.80 | 111.75 | 111.75 | - |
Jun 04, 2024 | 111.35 | 111.65 | 111.30 | 111.40 | 111.40 | - |
Jun 03, 2024 | 111.85 | 111.85 | 110.35 | 110.95 | 110.95 | - |
May 31, 2024 | 111.45 | 111.45 | 110.50 | 110.50 | 110.50 | - |
May 30, 2024 | 109.15 | 109.50 | 109.15 | 109.50 | 109.50 | - |
May 29, 2024 | 108.25 | 109.45 | 108.25 | 108.35 | 108.35 | 5 |
May 28, 2024 | 105.35 | 106.30 | 104.75 | 106.30 | 106.30 | - |
May 27, 2024 | 107.20 | 107.20 | 105.50 | 105.60 | 105.60 | - |
May 24, 2024 | 107.75 | 108.20 | 107.70 | 108.20 | 108.20 | - |
May 23, 2024 | 109.25 | 109.25 | 108.10 | 108.20 | 108.20 | - |
May 22, 2024 | 107.75 | 107.85 | 107.75 | 107.85 | 107.85 | - |
May 21, 2024 | 108.75 | 109.00 | 108.75 | 108.85 | 108.85 | - |
May 20, 2024 | 109.90 | 110.40 | 109.90 | 110.40 | 110.40 | - |
May 17, 2024 | 111.00 | 111.60 | 110.95 | 111.00 | 111.00 | - |
May 16, 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | - |
May 15, 2024 | 112.85 | 114.40 | 112.85 | 114.05 | 114.05 | - |
May 14, 2024 | 106.75 | 106.80 | 105.80 | 105.80 | 105.80 | - |
May 13, 2024 | 107.20 | 107.70 | 107.20 | 107.20 | 107.20 | - |
May 10, 2024 | 107.20 | 107.40 | 107.20 | 107.20 | 107.20 | - |
May 09, 2024 | 107.65 | 107.75 | 107.35 | 107.75 | 107.75 | - |
May 08, 2024 | 107.95 | 108.20 | 107.95 | 108.20 | 108.20 | - |
May 07, 2024 | 109.70 | 109.70 | 109.10 | 109.20 | 109.20 | - |
May 06, 2024 | 109.50 | 110.95 | 109.50 | 110.40 | 110.40 | - |
May 03, 2024 | 110.35 | 110.35 | 110.05 | 110.05 | 110.05 | - |
May 02, 2024 | 108.20 | 109.50 | 108.20 | 109.50 | 109.50 | - |
Apr 30, 2024 | 109.50 | 109.85 | 108.65 | 108.65 | 108.65 | - |
Apr 29, 2024 | 109.15 | 110.60 | 109.15 | 110.60 | 110.60 | - |
Apr 26, 2024 | 109.25 | 109.25 | 107.90 | 108.60 | 108.60 | - |
Apr 25, 2024 | 109.30 | 110.00 | 108.65 | 108.85 | 108.85 | - |
Apr 24, 2024 | 111.65 | 111.95 | 111.05 | 111.95 | 111.95 | - |
Apr 23, 2024 | 105.55 | 106.30 | 105.05 | 106.30 | 106.30 | - |
Apr 22, 2024 | 105.65 | 106.35 | 105.55 | 106.10 | 106.10 | - |
Apr 19, 2024 | 104.60 | 105.00 | 104.60 | 104.65 | 104.65 | - |
Apr 18, 2024 | 106.85 | 107.00 | 105.85 | 105.85 | 105.85 | - |
Apr 17, 2024 | 106.20 | 107.05 | 105.75 | 105.75 | 105.75 | - |
Apr 16, 2024 | 105.65 | 105.65 | 105.35 | 105.55 | 105.55 | - |
Apr 15, 2024 | 102.85 | 103.35 | 102.85 | 103.30 | 103.30 | - |
Apr 12, 2024 | 102.50 | 102.80 | 101.65 | 101.65 | 101.65 | - |
Apr 11, 2024 | 102.25 | 102.25 | 101.15 | 101.85 | 101.85 | - |
Apr 10, 2024 | 103.80 | 103.85 | 102.40 | 102.40 | 102.40 | - |
Apr 09, 2024 | 105.70 | 105.70 | 104.95 | 105.20 | 105.20 | - |
Apr 08, 2024 | 105.70 | 105.95 | 105.70 | 105.95 | 105.95 | - |
Apr 05, 2024 | 105.45 | 106.30 | 105.40 | 106.30 | 106.30 | - |
Apr 04, 2024 | 111.70 | 111.70 | 111.05 | 111.05 | 111.05 | - |
Apr 03, 2024 | 110.40 | 111.25 | 110.40 | 111.25 | 111.25 | - |
Apr 02, 2024 | 113.55 | 113.55 | 111.15 | 111.15 | 111.15 | - |
Mar 28, 2024 | 114.15 | 114.45 | 113.70 | 113.70 | 113.70 | - |
Mar 28, 2024 | 65 Dividend | |||||
Mar 27, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 49.90 | - |
Mar 26, 2024 | 115.75 | 116.35 | 114.95 | 116.35 | 50.53 | - |
Mar 25, 2024 | 115.25 | 115.35 | 115.10 | 115.20 | 50.03 | - |
Mar 22, 2024 | 118.85 | 119.10 | 117.95 | 117.95 | 51.22 | - |
Mar 21, 2024 | 119.45 | 120.50 | 119.45 | 120.50 | 52.33 | - |
Mar 20, 2024 | 118.10 | 118.25 | 118.10 | 118.10 | 51.29 | - |
Mar 19, 2024 | 118.40 | 118.45 | 118.05 | 118.45 | 51.44 | - |
Mar 18, 2024 | 118.75 | 118.75 | 117.60 | 117.60 | 51.07 | - |
Mar 15, 2024 | 117.55 | 118.15 | 117.30 | 117.30 | 50.94 | - |
Mar 14, 2024 | 115.90 | 116.05 | 115.15 | 115.15 | 50.01 | - |
Mar 13, 2024 | 116.15 | 116.15 | 115.50 | 115.50 | 50.16 | - |
Mar 12, 2024 | 115.80 | 115.80 | 115.45 | 115.45 | 50.14 | - |
Mar 11, 2024 | 118.30 | 118.30 | 117.25 | 117.45 | 51.01 | - |
Mar 08, 2024 | 121.30 | 121.70 | 120.20 | 120.20 | 52.20 | - |
Mar 07, 2024 | 120.10 | 120.80 | 119.30 | 120.80 | 52.46 | - |
Mar 06, 2024 | 119.20 | 120.15 | 119.15 | 120.15 | 52.18 | - |
Mar 05, 2024 | 120.45 | 120.75 | 120.25 | 120.25 | 52.22 | - |
Mar 04, 2024 | 120.15 | 120.20 | 119.70 | 119.85 | 52.05 | - |
Mar 01, 2024 | 121.35 | 121.75 | 121.20 | 121.75 | 52.87 | - |
Feb 29, 2024 | 119.20 | 119.25 | 118.60 | 119.15 | 51.75 | - |
Feb 28, 2024 | 115.50 | 115.50 | 115.10 | 115.20 | 50.03 | - |
Feb 27, 2024 | 115.70 | 116.05 | 115.70 | 115.95 | 50.36 | - |
Feb 26, 2024 | 116.55 | 116.80 | 116.55 | 116.80 | 50.73 | - |
Feb 23, 2024 | 116.10 | 116.30 | 116.00 | 116.30 | 50.51 | - |
Feb 22, 2024 | 115.20 | 115.80 | 115.15 | 115.80 | 50.29 | - |
Feb 21, 2024 | 112.70 | 113.00 | 112.60 | 112.85 | 49.01 | - |
Feb 20, 2024 | 113.40 | 113.40 | 112.50 | 112.50 | 48.86 | - |
Feb 19, 2024 | 113.30 | 113.75 | 113.30 | 113.50 | 49.29 | - |
Feb 16, 2024 | 115.05 | 115.15 | 114.15 | 114.50 | 49.73 | - |
Feb 15, 2024 | 112.80 | 113.45 | 112.80 | 113.45 | 49.27 | - |
Feb 14, 2024 | 111.85 | 112.45 | 111.55 | 111.95 | 48.62 | - |
Feb 13, 2024 | 114.90 | 114.90 | 113.10 | 113.10 | 49.12 | - |
Feb 12, 2024 | 110.85 | 112.40 | 110.85 | 112.40 | 48.81 | - |
Feb 09, 2024 | 110.75 | 110.95 | 110.60 | 110.60 | 48.03 | - |
Feb 08, 2024 | 111.35 | 111.70 | 111.00 | 111.70 | 48.51 | - |
Feb 07, 2024 | 114.60 | 115.05 | 114.55 | 115.00 | 49.94 | - |
Feb 06, 2024 | 112.15 | 112.20 | 112.15 | 112.20 | 48.73 | - |
Feb 05, 2024 | 112.85 | 113.30 | 112.60 | 113.30 | 49.21 | - |
Feb 02, 2024 | 113.20 | 113.85 | 112.95 | 113.85 | 49.44 | - |
Feb 01, 2024 | 115.60 | 116.15 | 115.60 | 115.80 | 50.29 | - |
Jan 31, 2024 | 117.55 | 117.65 | 116.90 | 117.65 | 51.09 | - |
Jan 30, 2024 | 115.95 | 115.95 | 115.20 | 115.20 | 50.03 | - |
Jan 29, 2024 | 113.60 | 113.90 | 113.60 | 113.85 | 49.44 | - |
Jan 26, 2024 | 112.60 | 113.70 | 112.60 | 113.70 | 49.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |