Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 103.87 | 103.87 | 103.77 | 103.79 | 103.79 | 2,952 |
Jun 13, 2024 | 103.82 | 103.82 | 103.67 | 103.73 | 103.73 | 3,797 |
Jun 12, 2024 | 103.72 | 103.75 | 103.64 | 103.70 | 103.70 | 1,309 |
Jun 11, 2024 | 103.61 | 103.72 | 103.61 | 103.68 | 103.68 | 13,393 |
Jun 10, 2024 | 103.75 | 103.75 | 103.61 | 103.64 | 103.64 | 3,653 |
Jun 07, 2024 | 103.70 | 103.71 | 103.40 | 103.69 | 103.69 | 6,654 |
Jun 06, 2024 | 103.61 | 103.75 | 103.61 | 103.68 | 103.68 | 7,531 |
Jun 05, 2024 | 103.75 | 103.78 | 103.61 | 103.69 | 103.69 | 24,088 |
Jun 04, 2024 | 103.57 | 103.68 | 103.57 | 103.65 | 103.65 | 3,036 |
Jun 03, 2024 | 103.56 | 103.64 | 103.55 | 103.64 | 103.64 | 5,493 |
May 31, 2024 | 103.47 | 103.64 | 103.47 | 103.59 | 103.59 | 4,363 |
May 30, 2024 | 103.49 | 103.60 | 103.49 | 103.54 | 103.54 | 5,845 |
May 29, 2024 | 103.56 | 103.57 | 103.49 | 103.51 | 103.51 | 13,689 |
May 28, 2024 | 103.45 | 103.57 | 103.45 | 103.54 | 103.54 | 7,107 |
May 27, 2024 | 103.60 | 103.60 | 103.47 | 103.50 | 103.50 | 8,193 |
May 24, 2024 | 103.52 | 103.54 | 103.46 | 103.53 | 103.53 | 2,788 |
May 23, 2024 | 103.57 | 103.60 | 103.50 | 103.50 | 103.50 | 6,776 |
May 22, 2024 | 103.53 | 103.53 | 103.47 | 103.52 | 103.52 | 4,565 |
May 21, 2024 | 103.45 | 103.71 | 103.43 | 103.50 | 103.50 | 9,950 |
May 20, 2024 | 103.55 | 103.55 | 103.46 | 103.53 | 103.53 | 10,229 |
May 17, 2024 | 103.50 | 103.51 | 103.46 | 103.50 | 103.50 | 2,091 |
May 16, 2024 | 103.38 | 103.51 | 103.38 | 103.47 | 103.47 | 3,415 |
May 15, 2024 | 103.40 | 103.52 | 103.39 | 103.46 | 103.46 | 7,448 |
May 14, 2024 | 103.40 | 103.46 | 103.39 | 103.41 | 103.41 | 43,596 |
May 13, 2024 | 103.42 | 103.45 | 103.39 | 103.44 | 103.44 | 41,837 |
May 10, 2024 | 103.44 | 103.44 | 103.38 | 103.44 | 103.44 | 7,760 |
May 09, 2024 | 103.51 | 103.51 | 103.22 | 103.43 | 103.43 | 2,684 |
May 08, 2024 | 103.38 | 103.46 | 103.37 | 103.39 | 103.39 | 3,865 |
May 07, 2024 | 103.41 | 103.41 | 103.35 | 103.36 | 103.36 | 8,694 |
May 06, 2024 | 103.50 | 103.50 | 103.32 | 103.39 | 103.39 | 6,239 |
May 03, 2024 | 103.36 | 103.41 | 103.32 | 103.38 | 103.38 | 5,720 |
May 02, 2024 | 103.41 | 103.41 | 103.29 | 103.36 | 103.36 | 11,620 |
Apr 30, 2024 | 103.43 | 103.43 | 103.29 | 103.33 | 103.33 | 13,432 |
Apr 29, 2024 | 103.32 | 103.34 | 103.27 | 103.31 | 103.31 | 6,216 |
Apr 26, 2024 | 103.24 | 103.31 | 103.24 | 103.29 | 103.29 | 3,827 |
Apr 25, 2024 | 103.25 | 103.35 | 103.25 | 103.31 | 103.31 | 12,511 |
Apr 24, 2024 | 103.38 | 103.38 | 103.26 | 103.29 | 103.29 | 43,872 |
Apr 23, 2024 | 103.28 | 103.50 | 103.21 | 103.29 | 103.29 | 12,086 |
Apr 22, 2024 | 103.20 | 103.29 | 103.19 | 103.25 | 103.25 | 35,737 |
Apr 19, 2024 | 103.21 | 103.24 | 103.16 | 103.22 | 103.22 | 18,247 |
Apr 18, 2024 | 103.32 | 103.32 | 103.17 | 103.21 | 103.21 | 3,811 |
Apr 17, 2024 | 103.14 | 103.24 | 103.14 | 103.18 | 103.18 | 8,017 |
Apr 16, 2024 | 103.22 | 103.22 | 103.13 | 103.17 | 103.17 | 8,918 |
Apr 15, 2024 | 103.16 | 103.18 | 103.12 | 103.18 | 103.18 | 5,394 |
Apr 12, 2024 | 103.10 | 103.15 | 103.10 | 103.15 | 103.15 | 6,150 |
Apr 11, 2024 | 103.12 | 103.16 | 103.09 | 103.14 | 103.14 | 4,669 |
Apr 10, 2024 | 103.05 | 103.16 | 103.05 | 103.11 | 103.11 | 7,483 |
Apr 09, 2024 | 103.08 | 103.13 | 103.08 | 103.12 | 103.12 | 7,983 |
Apr 08, 2024 | 103.10 | 103.10 | 103.05 | 103.06 | 103.06 | 3,603 |
Apr 05, 2024 | 103.03 | 103.10 | 103.01 | 103.07 | 103.07 | 17,411 |
Apr 04, 2024 | 103.00 | 103.07 | 103.00 | 103.03 | 103.03 | 32,463 |
Apr 03, 2024 | 103.14 | 103.14 | 102.99 | 103.04 | 103.04 | 33,952 |
Apr 02, 2024 | 103.10 | 103.10 | 103.04 | 103.04 | 103.04 | 4,543 |
Mar 28, 2024 | 103.07 | 103.07 | 102.98 | 103.01 | 103.01 | 6,145 |
Mar 27, 2024 | 102.94 | 103.03 | 102.94 | 103.00 | 103.00 | 7,311 |
Mar 26, 2024 | 102.96 | 102.99 | 102.94 | 102.96 | 102.96 | 2,252 |
Mar 25, 2024 | 102.95 | 102.99 | 102.94 | 102.96 | 102.96 | 6,886 |
Mar 22, 2024 | 102.96 | 102.96 | 102.90 | 102.91 | 102.91 | 11,324 |
Mar 21, 2024 | 102.86 | 102.96 | 102.86 | 102.91 | 102.91 | 12,045 |
Mar 20, 2024 | 102.85 | 102.90 | 102.85 | 102.88 | 102.88 | 7,291 |
Mar 19, 2024 | 102.86 | 102.86 | 102.82 | 102.83 | 102.83 | 5,656 |
Mar 18, 2024 | 102.83 | 102.84 | 102.79 | 102.82 | 102.82 | 9,144 |
Mar 15, 2024 | 102.83 | 102.85 | 102.78 | 102.83 | 102.83 | 157,719 |
Mar 14, 2024 | 102.82 | 102.87 | 102.82 | 102.82 | 102.82 | 6,220 |
Mar 13, 2024 | 102.83 | 102.84 | 102.80 | 102.82 | 102.82 | 4,215 |
Mar 12, 2024 | 102.82 | 102.86 | 102.82 | 102.83 | 102.83 | 5,466 |
Mar 11, 2024 | 102.91 | 102.91 | 102.78 | 102.80 | 102.80 | 3,987 |
Mar 08, 2024 | 102.74 | 102.79 | 102.74 | 102.78 | 102.78 | 7,563 |
Mar 07, 2024 | 102.79 | 102.79 | 102.72 | 102.75 | 102.75 | 1,337 |
Mar 06, 2024 | 102.78 | 102.78 | 102.69 | 102.71 | 102.71 | 2,525 |
Mar 05, 2024 | 102.67 | 102.76 | 102.67 | 102.69 | 102.69 | 16,843 |
Mar 04, 2024 | 102.65 | 102.72 | 102.65 | 102.67 | 102.67 | 14,624 |
Mar 01, 2024 | 102.69 | 102.69 | 102.65 | 102.67 | 102.67 | 11,182 |
Feb 29, 2024 | 102.65 | 102.71 | 102.40 | 102.67 | 102.67 | 10,579 |
Feb 28, 2024 | 102.68 | 102.69 | 102.61 | 102.65 | 102.65 | 19,898 |
Feb 27, 2024 | 102.64 | 102.67 | 102.64 | 102.67 | 102.67 | 2,378 |
Feb 26, 2024 | 102.63 | 102.65 | 102.61 | 102.65 | 102.65 | 4,771 |
Feb 23, 2024 | 102.58 | 102.64 | 102.58 | 102.63 | 102.63 | 8,279 |
Feb 22, 2024 | 102.60 | 102.82 | 102.58 | 102.61 | 102.61 | 1,729 |
Feb 21, 2024 | 102.56 | 102.62 | 102.56 | 102.60 | 102.60 | 4,384 |
Feb 20, 2024 | 102.57 | 102.59 | 102.54 | 102.58 | 102.58 | 9,101 |
Feb 19, 2024 | 102.57 | 102.57 | 102.53 | 102.57 | 102.57 | 3,960 |
Feb 16, 2024 | 102.53 | 102.58 | 102.48 | 102.53 | 102.53 | 2,841 |
Feb 15, 2024 | 102.52 | 102.59 | 102.52 | 102.54 | 102.54 | 13,254 |
Feb 14, 2024 | 102.46 | 102.54 | 102.46 | 102.49 | 102.49 | 12,010 |
Feb 13, 2024 | 102.47 | 102.51 | 102.42 | 102.49 | 102.49 | 7,970 |
Feb 12, 2024 | 102.45 | 102.50 | 102.43 | 102.46 | 102.46 | 12,482 |
Feb 09, 2024 | 102.46 | 102.50 | 102.44 | 102.48 | 102.48 | 4,128 |
Feb 08, 2024 | 102.49 | 102.52 | 102.45 | 102.50 | 102.50 | 17,628 |
Feb 07, 2024 | 102.46 | 102.50 | 102.43 | 102.46 | 102.46 | 16,542 |
Feb 06, 2024 | 102.40 | 102.44 | 102.40 | 102.43 | 102.43 | 4,305 |
Feb 05, 2024 | 102.44 | 102.44 | 102.31 | 102.40 | 102.40 | 4,144 |
Feb 02, 2024 | 102.47 | 102.47 | 102.35 | 102.39 | 102.39 | 5,376 |
Feb 01, 2024 | 102.43 | 102.46 | 102.42 | 102.45 | 102.45 | 3,241 |
Jan 31, 2024 | 102.39 | 102.43 | 102.38 | 102.40 | 102.40 | 6,825 |
Jan 30, 2024 | 102.42 | 102.43 | 102.39 | 102.43 | 102.43 | 2,778 |
Jan 29, 2024 | 102.38 | 102.39 | 102.35 | 102.35 | 102.35 | 19,471 |
Jan 26, 2024 | 102.35 | 102.39 | 102.30 | 102.36 | 102.36 | 24,137 |
Jan 25, 2024 | 102.29 | 102.33 | 102.29 | 102.29 | 102.29 | 5,494 |
Jan 24, 2024 | 102.33 | 102.33 | 102.29 | 102.31 | 102.31 | 7,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |