Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Jul 02, 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
Jul 01, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
Jun 28, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Jun 27, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
Jun 26, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
Jun 25, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
Jun 24, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Jun 21, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
Jun 20, 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
Jun 18, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
Jun 17, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Jun 14, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
Jun 13, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
Jun 12, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
Jun 11, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Jun 10, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Jun 07, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
Jun 06, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Jun 05, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
Jun 04, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Jun 03, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
May 31, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
May 30, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
May 29, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
May 28, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
May 24, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
May 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
May 22, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
May 21, 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
May 20, 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
May 17, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
May 16, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
May 15, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
May 14, 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
May 13, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
May 10, 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
May 09, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
May 08, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
May 07, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
May 06, 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
May 03, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
May 02, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
May 01, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Apr 30, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Apr 29, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Apr 26, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Apr 25, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Apr 24, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Apr 23, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Apr 22, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Apr 19, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
Apr 18, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Apr 17, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
Apr 16, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Apr 15, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Apr 12, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
Apr 11, 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
Apr 10, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Apr 09, 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
Apr 08, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
Apr 05, 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
Apr 04, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Apr 03, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
Apr 02, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Apr 01, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Mar 28, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
Mar 27, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Mar 26, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Mar 25, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
Mar 22, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Mar 21, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
Mar 20, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
Mar 19, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Mar 18, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Mar 15, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Mar 14, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Mar 13, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 12, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Mar 11, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Mar 08, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Mar 07, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Mar 06, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Mar 05, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Mar 04, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Mar 01, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Feb 29, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Feb 28, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
Feb 27, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Feb 26, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Feb 23, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Feb 22, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Feb 21, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Feb 20, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Feb 16, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
Feb 15, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Feb 14, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
Feb 13, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
Feb 12, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
Feb 09, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |