Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
May 30, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
May 29, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
May 28, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
May 24, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
May 23, 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
May 22, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
May 21, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
May 20, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
May 17, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
May 16, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
May 15, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
May 14, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
May 13, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
May 10, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
May 09, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
May 08, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
May 07, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
May 06, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
May 03, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
May 02, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
May 01, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Apr 30, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Apr 29, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
Apr 26, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Apr 25, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
Apr 24, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Apr 23, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Apr 22, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
Apr 19, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Apr 18, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Apr 17, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Apr 16, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Apr 15, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Apr 12, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
Apr 11, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Apr 10, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
Apr 09, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Apr 08, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
Apr 05, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Apr 04, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Apr 03, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Apr 02, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Apr 01, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Mar 28, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 27, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Mar 26, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
Mar 25, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Mar 22, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Mar 21, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Mar 20, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Mar 19, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Mar 18, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Mar 15, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Mar 14, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Mar 13, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Mar 12, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
Mar 11, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
Mar 08, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Mar 07, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
Mar 06, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
Mar 05, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
Mar 04, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Mar 01, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Feb 29, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Feb 28, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Feb 27, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
Feb 26, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
Feb 23, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Feb 22, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Feb 21, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
Feb 20, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
Feb 16, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Feb 15, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Feb 14, 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
Feb 13, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Feb 12, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
Feb 09, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
Feb 08, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Feb 07, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Feb 06, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Feb 05, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Feb 02, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Feb 01, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Jan 31, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Jan 30, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
Jan 29, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Jan 26, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Jan 25, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Jan 24, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Jan 23, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Jan 22, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Jan 19, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
Jan 18, 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
Jan 17, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Jan 16, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Jan 12, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Jan 11, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Jan 10, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Jan 09, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |