Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 109.98 | 109.98 | 108.76 | 109.26 | 109.26 | 10,200 |
Jun 24, 2024 | 109.62 | 110.21 | 109.62 | 109.75 | 109.75 | 6,100 |
Jun 24, 2024 | 0.508 Dividend | |||||
Jun 21, 2024 | 109.85 | 109.85 | 109.09 | 109.40 | 108.89 | 9,400 |
Jun 20, 2024 | 109.60 | 110.24 | 109.00 | 109.99 | 109.48 | 1,163,000 |
Jun 18, 2024 | 108.33 | 109.39 | 108.33 | 109.17 | 108.66 | 7,800 |
Jun 17, 2024 | 107.41 | 108.44 | 107.17 | 108.44 | 107.94 | 8,400 |
Jun 14, 2024 | 107.70 | 107.96 | 107.66 | 107.76 | 107.26 | 10,400 |
Jun 13, 2024 | 110.04 | 110.04 | 108.70 | 108.70 | 108.20 | 4,000 |
Jun 12, 2024 | 110.99 | 111.58 | 110.03 | 110.15 | 109.64 | 10,000 |
Jun 11, 2024 | 108.97 | 109.05 | 108.54 | 108.91 | 108.40 | 34,900 |
Jun 10, 2024 | 109.11 | 110.03 | 109.09 | 109.71 | 109.20 | 6,800 |
Jun 07, 2024 | 109.70 | 110.00 | 108.85 | 108.85 | 108.34 | 22,200 |
Jun 06, 2024 | 110.80 | 111.06 | 110.05 | 110.08 | 109.57 | 21,000 |
Jun 05, 2024 | 110.18 | 110.96 | 110.18 | 110.94 | 110.42 | 5,900 |
Jun 04, 2024 | 110.43 | 110.95 | 110.14 | 110.27 | 109.76 | 14,900 |
Jun 03, 2024 | 111.87 | 111.87 | 110.02 | 111.11 | 110.59 | 28,800 |
May 31, 2024 | 111.56 | 111.56 | 110.10 | 111.17 | 110.65 | 5,700 |
May 30, 2024 | 110.97 | 111.35 | 110.74 | 111.00 | 110.48 | 4,900 |
May 29, 2024 | 111.11 | 111.11 | 110.58 | 110.62 | 110.11 | 7,000 |
May 28, 2024 | 113.97 | 113.97 | 112.08 | 112.30 | 111.78 | 22,100 |
May 24, 2024 | 112.18 | 113.52 | 112.18 | 113.47 | 112.94 | 14,900 |
May 23, 2024 | 113.26 | 113.26 | 111.63 | 111.64 | 111.12 | 11,100 |
May 22, 2024 | 113.57 | 113.57 | 112.60 | 112.81 | 112.29 | 6,900 |
May 21, 2024 | 112.66 | 113.64 | 112.66 | 113.53 | 113.00 | 15,000 |
May 20, 2024 | 112.79 | 113.38 | 112.79 | 113.11 | 112.58 | 9,400 |
May 17, 2024 | 112.43 | 112.77 | 112.37 | 112.77 | 112.25 | 6,100 |
May 16, 2024 | 113.10 | 113.19 | 112.39 | 112.39 | 111.87 | 81,300 |
May 15, 2024 | 112.68 | 113.35 | 112.68 | 113.24 | 112.71 | 22,700 |
May 14, 2024 | 111.36 | 111.74 | 111.10 | 111.74 | 111.22 | 5,300 |
May 13, 2024 | 111.18 | 111.24 | 110.68 | 110.68 | 110.17 | 5,000 |
May 10, 2024 | 111.47 | 111.47 | 110.40 | 110.53 | 110.02 | 8,900 |
May 09, 2024 | 110.16 | 111.03 | 110.12 | 111.03 | 110.51 | 7,700 |
May 08, 2024 | 109.37 | 110.06 | 109.26 | 110.06 | 109.55 | 27,700 |
May 07, 2024 | 110.23 | 110.64 | 109.89 | 109.89 | 109.38 | 6,900 |
May 06, 2024 | 109.33 | 109.96 | 109.33 | 109.96 | 109.45 | 12,800 |
May 03, 2024 | 109.17 | 109.17 | 108.19 | 108.54 | 108.04 | 5,900 |
May 02, 2024 | 107.40 | 108.08 | 106.40 | 107.85 | 107.35 | 26,900 |
May 01, 2024 | 106.11 | 106.54 | 105.87 | 106.46 | 105.97 | 14,300 |
Apr 30, 2024 | 107.48 | 107.48 | 106.27 | 106.27 | 105.78 | 7,700 |
Apr 29, 2024 | 108.35 | 108.78 | 108.02 | 108.19 | 107.69 | 5,900 |
Apr 26, 2024 | 107.60 | 108.34 | 107.59 | 108.10 | 107.60 | 7,100 |
Apr 25, 2024 | 106.94 | 107.68 | 105.79 | 107.40 | 106.90 | 30,500 |
Apr 24, 2024 | 108.32 | 108.32 | 107.34 | 108.19 | 107.69 | 15,700 |
Apr 23, 2024 | 107.17 | 108.09 | 106.80 | 107.82 | 107.32 | 9,000 |
Apr 22, 2024 | 105.80 | 107.54 | 105.80 | 106.96 | 106.46 | 7,800 |
Apr 19, 2024 | 104.41 | 105.40 | 104.41 | 105.15 | 104.66 | 4,500 |
Apr 18, 2024 | 104.80 | 105.34 | 104.20 | 104.34 | 103.86 | 7,200 |
Apr 17, 2024 | 105.04 | 105.40 | 104.24 | 104.40 | 103.92 | 24,500 |
Apr 16, 2024 | 104.95 | 104.95 | 103.87 | 104.41 | 103.93 | 7,000 |
Apr 15, 2024 | 107.20 | 107.20 | 104.61 | 104.76 | 104.27 | 8,500 |
Apr 12, 2024 | 108.00 | 108.00 | 106.00 | 106.27 | 105.78 | 11,400 |
Apr 11, 2024 | 108.16 | 108.65 | 107.73 | 108.32 | 107.82 | 4,300 |
Apr 10, 2024 | 108.57 | 109.50 | 107.94 | 108.37 | 107.87 | 10,000 |
Apr 09, 2024 | 109.78 | 110.41 | 109.57 | 110.32 | 109.81 | 7,700 |
Apr 08, 2024 | 110.12 | 111.10 | 109.89 | 110.83 | 110.32 | 9,400 |
Apr 05, 2024 | 108.69 | 109.79 | 108.69 | 109.55 | 109.04 | 90,000 |
Apr 04, 2024 | 110.49 | 110.86 | 108.58 | 108.73 | 108.23 | 6,600 |
Apr 03, 2024 | 108.55 | 109.93 | 108.55 | 109.75 | 109.24 | 25,300 |
Apr 02, 2024 | 108.63 | 108.88 | 108.23 | 108.71 | 108.21 | 5,900 |
Apr 01, 2024 | 110.48 | 110.48 | 109.21 | 109.63 | 109.12 | 1,010,200 |
Mar 28, 2024 | 110.41 | 110.69 | 110.25 | 110.55 | 110.04 | 10,300 |
Mar 27, 2024 | 108.99 | 109.71 | 108.64 | 109.71 | 109.20 | 26,200 |
Mar 26, 2024 | 108.84 | 108.84 | 108.12 | 108.12 | 107.62 | 17,500 |
Mar 25, 2024 | 108.49 | 108.79 | 108.43 | 108.43 | 107.93 | 7,300 |
Mar 22, 2024 | 110.21 | 110.21 | 108.39 | 108.46 | 107.96 | 7,700 |
Mar 21, 2024 | 108.87 | 110.47 | 108.87 | 110.21 | 109.70 | 22,100 |
Mar 20, 2024 | 106.21 | 108.48 | 106.21 | 108.31 | 107.81 | 37,300 |
Mar 19, 2024 | 105.45 | 106.85 | 105.40 | 106.71 | 106.21 | 154,700 |
Mar 18, 2024 | 106.26 | 106.27 | 105.82 | 105.90 | 105.41 | 18,100 |
Mar 18, 2024 | 0.556 Dividend | |||||
Mar 15, 2024 | 106.17 | 107.28 | 106.17 | 106.81 | 105.76 | 25,600 |
Mar 14, 2024 | 107.76 | 107.76 | 105.90 | 106.54 | 105.49 | 14,000 |
Mar 13, 2024 | 107.44 | 108.56 | 107.44 | 107.90 | 106.84 | 19,000 |
Mar 12, 2024 | 108.02 | 108.32 | 106.94 | 107.58 | 106.52 | 21,200 |
Mar 11, 2024 | 108.07 | 108.26 | 107.48 | 107.88 | 106.82 | 15,900 |
Mar 08, 2024 | 108.11 | 109.26 | 107.92 | 108.17 | 107.11 | 916,000 |
Mar 07, 2024 | 108.38 | 108.38 | 107.60 | 107.71 | 106.65 | 20,300 |
Mar 06, 2024 | 107.79 | 107.79 | 106.88 | 107.54 | 106.48 | 35,200 |
Mar 05, 2024 | 107.70 | 107.70 | 106.72 | 106.99 | 105.94 | 7,300 |
Mar 04, 2024 | 106.64 | 107.95 | 106.64 | 107.43 | 106.37 | 29,300 |
Mar 01, 2024 | 105.90 | 106.20 | 105.41 | 106.20 | 105.16 | 12,100 |
Feb 29, 2024 | 106.38 | 106.38 | 105.21 | 105.91 | 104.87 | 23,200 |
Feb 28, 2024 | 105.23 | 105.89 | 105.23 | 105.46 | 104.42 | 13,200 |
Feb 27, 2024 | 105.11 | 105.28 | 104.76 | 105.27 | 104.24 | 13,500 |
Feb 26, 2024 | 104.91 | 105.37 | 104.38 | 104.79 | 103.76 | 24,500 |
Feb 23, 2024 | 104.83 | 105.07 | 104.38 | 104.57 | 103.54 | 21,900 |
Feb 22, 2024 | 103.68 | 104.46 | 103.68 | 104.46 | 103.43 | 27,700 |
Feb 21, 2024 | 102.73 | 102.93 | 102.56 | 102.93 | 101.92 | 17,700 |
Feb 20, 2024 | 103.44 | 103.44 | 102.86 | 103.07 | 102.06 | 18,900 |
Feb 16, 2024 | 103.78 | 104.62 | 103.66 | 103.68 | 102.66 | 14,400 |
Feb 15, 2024 | 103.18 | 104.15 | 103.15 | 103.81 | 102.79 | 7,600 |
Feb 14, 2024 | 102.15 | 102.64 | 101.89 | 102.53 | 101.52 | 9,700 |
Feb 13, 2024 | 102.13 | 102.17 | 100.26 | 100.99 | 100.00 | 13,400 |
Feb 12, 2024 | 102.69 | 104.50 | 102.69 | 104.12 | 103.10 | 10,500 |
Feb 09, 2024 | 101.77 | 102.86 | 101.77 | 102.85 | 101.84 | 7,400 |
Feb 08, 2024 | 100.83 | 101.81 | 100.82 | 101.43 | 100.43 | 12,000 |
Feb 07, 2024 | 100.01 | 101.30 | 99.76 | 100.92 | 99.93 | 1,119,100 |
Feb 06, 2024 | 99.80 | 99.86 | 99.38 | 99.86 | 98.88 | 8,100 |
Feb 05, 2024 | 100.54 | 100.54 | 99.43 | 99.90 | 98.92 | 16,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |