Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
May 30, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
May 29, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
May 28, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
May 24, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
May 23, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
May 22, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
May 21, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
May 20, 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
May 17, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
May 16, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
May 15, 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
May 14, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
May 13, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
May 10, 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
May 09, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
May 08, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
May 07, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
May 06, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
May 03, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
May 02, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
May 01, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
Apr 30, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
Apr 29, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Apr 26, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Apr 25, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Apr 24, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Apr 23, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Apr 22, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
Apr 19, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Apr 18, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Apr 17, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Apr 16, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Apr 15, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
Apr 12, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Apr 11, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
Apr 10, 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
Apr 09, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Apr 08, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
Apr 05, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Apr 04, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Apr 03, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
Apr 02, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Apr 01, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Mar 28, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Mar 27, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
Mar 26, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Mar 25, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Mar 22, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Mar 21, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Mar 20, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
Mar 19, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Mar 18, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Mar 15, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Mar 14, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Mar 13, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Mar 12, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Mar 11, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Mar 08, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Mar 07, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
Mar 06, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Mar 05, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
Mar 04, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Mar 01, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Feb 29, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
Feb 28, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Feb 27, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Feb 26, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
Feb 23, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Feb 22, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
Feb 21, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
Feb 20, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
Feb 16, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Feb 15, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
Feb 14, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Feb 13, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Feb 12, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Feb 09, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
Feb 08, 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
Feb 07, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
Feb 06, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
Feb 05, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Feb 02, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Feb 01, 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
Jan 31, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Jan 30, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
Jan 29, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
Jan 26, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Jan 25, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
Jan 24, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Jan 23, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Jan 22, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Jan 19, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
Jan 18, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
Jan 17, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Jan 16, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Jan 12, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Jan 11, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Jan 10, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |