Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 10 |
Jun 28, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Jun 27, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Jun 26, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
Jun 25, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Jun 24, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
Jun 21, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Jun 20, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Jun 19, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
Jun 18, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Jun 17, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Jun 14, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jun 13, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
Jun 12, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Jun 11, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Jun 10, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Jun 07, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
Jun 06, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Jun 05, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
Jun 04, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
Jun 03, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
May 31, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
May 30, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
May 29, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
May 28, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
May 27, 2024 | 106.90 | 107.55 | 106.90 | 107.55 | 107.55 | 10 |
May 24, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
May 23, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
May 22, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
May 21, 2024 | 109.05 | 110.45 | 109.05 | 110.45 | 110.45 | 15 |
May 20, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
May 17, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
May 16, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
May 15, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
May 14, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
May 13, 2024 | 107.25 | 108.05 | 107.25 | 108.05 | 108.05 | 5 |
May 10, 2024 | 107.40 | 108.45 | 107.40 | 108.45 | 108.45 | 40 |
May 09, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
May 08, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
May 07, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
May 06, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 03, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
May 02, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
Apr 30, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
Apr 29, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Apr 26, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Apr 25, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
Apr 24, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Apr 23, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
Apr 22, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Apr 19, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Apr 18, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Apr 17, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Apr 16, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Apr 15, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
Apr 12, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Apr 11, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Apr 10, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Apr 09, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Apr 08, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
Apr 05, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Apr 04, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
Apr 03, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
Apr 02, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Mar 28, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
Mar 28, 2024 | 65 Dividend | |||||
Mar 27, 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 50.15 | - |
Mar 26, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 50.54 | - |
Mar 25, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 50.50 | - |
Mar 22, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 51.96 | - |
Mar 21, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 52.13 | - |
Mar 20, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 51.17 | - |
Mar 19, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 51.87 | - |
Mar 18, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 51.89 | - |
Mar 15, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 51.50 | - |
Mar 14, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 50.59 | - |
Mar 13, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 50.76 | - |
Mar 12, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 50.65 | - |
Mar 11, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 51.76 | - |
Mar 08, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 53.02 | - |
Mar 07, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 52.68 | - |
Mar 06, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 52.13 | - |
Mar 05, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 52.70 | - |
Mar 04, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 52.44 | - |
Mar 01, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 53.00 | - |
Feb 29, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 52.04 | - |
Feb 28, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 50.45 | - |
Feb 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 50.52 | - |
Feb 26, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 50.91 | - |
Feb 23, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 50.45 | - |
Feb 22, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 50.30 | - |
Feb 21, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 49.17 | - |
Feb 20, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 49.47 | - |
Feb 19, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 49.41 | - |
Feb 16, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 50.04 | - |
Feb 15, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 49.24 | - |
Feb 14, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 48.82 | - |
Feb 13, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 49.89 | - |
Feb 12, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 48.28 | - |
Feb 09, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 48.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |