Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 107.26 | 107.26 | 106.74 | 106.81 | 106.81 | 6,300 |
Jun 28, 2024 | 107.61 | 107.61 | 107.14 | 107.16 | 107.16 | 1,002 |
Jun 27, 2024 | 107.36 | 107.43 | 107.24 | 107.38 | 107.38 | 1,107 |
Jun 26, 2024 | 107.78 | 107.78 | 107.37 | 107.42 | 107.42 | 371 |
Jun 25, 2024 | 107.70 | 107.84 | 107.62 | 107.62 | 107.62 | 395 |
Jun 24, 2024 | 107.60 | 107.74 | 107.58 | 107.60 | 107.60 | 2,002 |
Jun 21, 2024 | 107.95 | 107.95 | 107.44 | 107.53 | 107.53 | 822 |
Jun 20, 2024 | 107.86 | 107.86 | 107.31 | 107.54 | 107.54 | 1,249 |
Jun 19, 2024 | 107.47 | 107.70 | 107.47 | 107.57 | 107.57 | 235 |
Jun 18, 2024 | 107.93 | 107.93 | 107.41 | 107.67 | 107.67 | 7,358 |
Jun 17, 2024 | 108.00 | 108.00 | 107.48 | 107.55 | 107.55 | 611 |
Jun 14, 2024 | 107.55 | 107.85 | 107.55 | 107.82 | 107.82 | 1,277 |
Jun 13, 2024 | 107.39 | 107.39 | 106.97 | 107.28 | 107.28 | 320 |
Jun 12, 2024 | 107.00 | 107.30 | 106.64 | 107.26 | 107.26 | 796 |
Jun 11, 2024 | 106.61 | 106.65 | 106.24 | 106.53 | 106.53 | 2,670 |
Jun 10, 2024 | 106.97 | 106.97 | 106.38 | 106.47 | 106.47 | 8,138 |
Jun 07, 2024 | 107.40 | 107.42 | 107.00 | 107.09 | 107.09 | 175 |
Jun 06, 2024 | 107.74 | 107.74 | 107.30 | 107.48 | 107.48 | 5,307 |
Jun 05, 2024 | 107.65 | 107.92 | 107.42 | 107.74 | 107.74 | 1,076 |
Jun 04, 2024 | 107.47 | 107.89 | 107.39 | 107.48 | 107.48 | 1,500 |
Jun 03, 2024 | 107.15 | 107.58 | 106.85 | 107.28 | 107.28 | 406 |
May 31, 2024 | 106.80 | 106.89 | 106.50 | 106.82 | 106.82 | 1,696 |
May 30, 2024 | 106.85 | 106.85 | 106.53 | 106.78 | 106.78 | 541 |
May 29, 2024 | 107.13 | 107.13 | 106.47 | 106.47 | 106.47 | 2,472 |
May 28, 2024 | 107.72 | 107.72 | 107.08 | 107.13 | 107.13 | 2,271 |
May 27, 2024 | 107.25 | 107.49 | 107.07 | 107.42 | 107.42 | 1,961 |
May 24, 2024 | 107.38 | 107.38 | 106.96 | 107.12 | 107.12 | 893 |
May 23, 2024 | 107.29 | 107.50 | 106.92 | 106.99 | 106.99 | 17,413 |
May 22, 2024 | 107.20 | 107.46 | 107.16 | 107.41 | 107.41 | 1,194 |
May 21, 2024 | 107.40 | 107.64 | 107.39 | 107.55 | 107.55 | 3,240 |
May 20, 2024 | 107.51 | 107.61 | 107.35 | 107.40 | 107.40 | 328 |
May 17, 2024 | 107.91 | 107.91 | 107.53 | 107.51 | 107.51 | 134 |
May 16, 2024 | 108.00 | 108.11 | 107.83 | 107.90 | 107.90 | 1,278 |
May 15, 2024 | 107.35 | 107.96 | 107.35 | 107.96 | 107.96 | 1,090 |
May 14, 2024 | 107.76 | 107.76 | 107.20 | 107.20 | 107.20 | 305 |
May 13, 2024 | 107.33 | 107.58 | 107.28 | 107.42 | 107.42 | 284 |
May 10, 2024 | 107.62 | 107.70 | 107.28 | 107.31 | 107.31 | 4,386 |
May 09, 2024 | 107.72 | 107.72 | 107.36 | 107.46 | 107.46 | 982 |
May 08, 2024 | 107.86 | 107.86 | 107.61 | 107.72 | 107.72 | 4,565 |
May 07, 2024 | 107.72 | 107.91 | 107.64 | 107.91 | 107.91 | 760 |
May 06, 2024 | 107.42 | 107.88 | 107.42 | 107.59 | 107.59 | 986 |
May 03, 2024 | 107.42 | 107.80 | 107.14 | 107.38 | 107.38 | 1,297 |
May 02, 2024 | 107.26 | 107.30 | 107.00 | 107.00 | 107.00 | 1,854 |
Apr 30, 2024 | 107.27 | 107.27 | 106.83 | 106.88 | 106.88 | 2,714 |
Apr 29, 2024 | 107.02 | 107.30 | 106.90 | 107.19 | 107.19 | 1,187 |
Apr 26, 2024 | 106.62 | 106.94 | 106.60 | 106.86 | 106.86 | 4,297 |
Apr 25, 2024 | 106.70 | 106.84 | 106.34 | 106.53 | 106.53 | 2,615 |
Apr 24, 2024 | 107.19 | 107.19 | 106.59 | 106.67 | 106.67 | 479 |
Apr 23, 2024 | 107.34 | 107.40 | 107.06 | 107.20 | 107.20 | 348 |
Apr 22, 2024 | 107.07 | 107.27 | 106.91 | 107.23 | 107.23 | 9,694 |
Apr 19, 2024 | 107.12 | 107.36 | 106.90 | 107.03 | 107.03 | 1,048 |
Apr 18, 2024 | 107.24 | 107.41 | 107.07 | 107.07 | 107.07 | 539 |
Apr 17, 2024 | 106.87 | 107.27 | 106.87 | 107.11 | 107.11 | 9,249 |
Apr 16, 2024 | 107.09 | 107.39 | 106.95 | 107.02 | 107.02 | 1,176 |
Apr 15, 2024 | 107.59 | 107.78 | 107.35 | 107.44 | 107.44 | 9,846 |
Apr 12, 2024 | 107.34 | 108.14 | 107.34 | 107.98 | 107.98 | 404 |
Apr 11, 2024 | 107.50 | 107.67 | 107.29 | 107.30 | 107.30 | 48 |
Apr 10, 2024 | 108.00 | 108.11 | 107.50 | 107.52 | 107.52 | 2,599 |
Apr 09, 2024 | 107.71 | 107.98 | 107.55 | 107.94 | 107.94 | 4,440 |
Apr 08, 2024 | 107.57 | 107.57 | 107.40 | 107.46 | 107.46 | 4,034 |
Apr 05, 2024 | 108.04 | 108.04 | 107.60 | 107.70 | 107.70 | 1,964 |
Apr 04, 2024 | 107.60 | 108.00 | 107.60 | 107.86 | 107.86 | 2,661 |
Apr 03, 2024 | 107.75 | 107.78 | 107.39 | 107.52 | 107.52 | 810 |
Apr 02, 2024 | 107.87 | 108.05 | 107.15 | 107.55 | 107.55 | 2,116 |
Mar 28, 2024 | 108.22 | 108.23 | 107.99 | 108.25 | 108.25 | 10,307 |
Mar 27, 2024 | 108.01 | 108.25 | 107.96 | 108.21 | 108.21 | 2,106 |
Mar 26, 2024 | 107.88 | 107.93 | 107.69 | 107.81 | 107.81 | 1,934 |
Mar 25, 2024 | 108.19 | 108.19 | 107.70 | 107.74 | 107.74 | 1,080 |
Mar 22, 2024 | 107.91 | 108.11 | 107.78 | 108.06 | 108.06 | 4,480 |
Mar 21, 2024 | 107.61 | 108.01 | 107.50 | 107.71 | 107.71 | 372 |
Mar 20, 2024 | 107.58 | 107.68 | 107.42 | 107.47 | 107.47 | 1,506 |
Mar 19, 2024 | 107.50 | 107.50 | 107.35 | 107.40 | 107.40 | 1,333 |
Mar 18, 2024 | 107.45 | 107.48 | 107.29 | 107.39 | 107.39 | 2,745 |
Mar 15, 2024 | 107.02 | 107.51 | 107.02 | 107.45 | 107.45 | 6,063 |
Mar 14, 2024 | 107.81 | 107.98 | 107.47 | 107.55 | 107.55 | 1,702 |
Mar 13, 2024 | 108.29 | 108.29 | 107.78 | 107.80 | 107.80 | 6,748 |
Mar 12, 2024 | 107.96 | 108.15 | 107.82 | 107.93 | 107.93 | 754 |
Mar 11, 2024 | 108.54 | 108.54 | 107.89 | 108.01 | 108.01 | 5,082 |
Mar 08, 2024 | 108.22 | 108.30 | 108.11 | 108.25 | 108.25 | 2,187 |
Mar 07, 2024 | 107.69 | 108.25 | 107.63 | 108.00 | 108.00 | 14,073 |
Mar 06, 2024 | 107.70 | 107.85 | 107.42 | 107.67 | 107.67 | 20,517 |
Mar 05, 2024 | 107.31 | 107.75 | 107.29 | 107.62 | 107.62 | 240 |
Mar 04, 2024 | 107.00 | 107.16 | 106.89 | 107.11 | 107.11 | 6,981 |
Mar 01, 2024 | 107.04 | 107.04 | 106.64 | 106.97 | 106.97 | 4,338 |
Feb 29, 2024 | 106.96 | 106.97 | 106.37 | 107.01 | 107.01 | 3,054 |
Feb 28, 2024 | 106.47 | 106.77 | 106.47 | 106.59 | 106.59 | 2,792 |
Feb 27, 2024 | 106.95 | 106.95 | 106.63 | 106.63 | 106.63 | 1,381 |
Feb 26, 2024 | 107.21 | 107.38 | 106.83 | 106.83 | 106.83 | 1,522 |
Feb 23, 2024 | 106.46 | 107.26 | 106.46 | 107.25 | 107.25 | 1,622 |
Feb 22, 2024 | 106.69 | 106.92 | 106.49 | 106.78 | 106.78 | 3,349 |
Feb 21, 2024 | 107.07 | 107.15 | 106.62 | 106.62 | 106.62 | 2,250 |
Feb 20, 2024 | 106.92 | 107.18 | 106.83 | 107.08 | 107.08 | 813 |
Feb 19, 2024 | 106.93 | 107.02 | 106.79 | 106.87 | 106.87 | 893 |
Feb 16, 2024 | 107.16 | 107.16 | 106.65 | 106.87 | 106.87 | 3,296 |
Feb 15, 2024 | 107.31 | 107.51 | 107.11 | 107.16 | 107.16 | 13,777 |
Feb 14, 2024 | 106.97 | 107.13 | 106.91 | 107.07 | 107.07 | 1,934 |
Feb 13, 2024 | 106.96 | 107.16 | 106.60 | 106.79 | 106.79 | 2,885 |
Feb 12, 2024 | 107.07 | 107.07 | 106.84 | 106.92 | 106.92 | 4,704 |
Feb 09, 2024 | 106.45 | 107.02 | 106.45 | 106.72 | 106.72 | 4,424 |
Feb 08, 2024 | 107.07 | 107.25 | 106.84 | 106.88 | 106.88 | 662 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |