Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10 |
Jun 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jun 18, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jun 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 14, 2024 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 10 |
Jun 13, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jun 12, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 44 |
Jun 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Jun 10, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jun 07, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jun 06, 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 60 |
Jun 05, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Jun 04, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Jun 03, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
May 31, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 30, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
May 29, 2024 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 36 |
May 28, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
May 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 24, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 23, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 22, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 21, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 20, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 17, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
May 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
May 15, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
May 14, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 210 |
May 13, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 175 |
May 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
May 09, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
May 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
May 07, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
May 06, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 20 |
May 03, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
May 02, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 1 |
Apr 30, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
Apr 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Apr 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Apr 25, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Apr 24, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Apr 23, 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 50 |
Apr 22, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 25 |
Apr 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Apr 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Apr 18, 2024 | 0.793 Dividend | |||||
Apr 17, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Apr 16, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.18 | - |
Apr 15, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 106.18 | 5 |
Apr 12, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Apr 11, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.18 | - |
Apr 10, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.18 | - |
Apr 09, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 105.19 | 10 |
Apr 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Apr 05, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.15 | 50 |
Apr 04, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.17 | - |
Apr 03, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Apr 02, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.15 | - |
Mar 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.14 | - |
Mar 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.14 | - |
Mar 26, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.12 | 115 |
Mar 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.13 | - |
Mar 22, 2024 | 112.00 | 116.00 | 112.00 | 116.00 | 115.12 | 135 |
Mar 21, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.15 | - |
Mar 20, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Mar 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Mar 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.18 | - |
Mar 15, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Mar 14, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.15 | 70 |
Mar 13, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.16 | - |
Mar 12, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.15 | - |
Mar 11, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 110.15 | 100 |
Mar 08, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.16 | 5 |
Mar 07, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.18 | - |
Mar 06, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.19 | - |
Mar 05, 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 102.21 | 50 |
Mar 04, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.19 | - |
Mar 01, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 106.18 | 30 |
Feb 29, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.19 | 20 |
Feb 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 27, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.21 | 28 |
Feb 23, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.22 | - |
Feb 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.23 | - |
Feb 21, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Feb 20, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Feb 16, 2024 | 105.00 | 105.00 | 102.00 | 102.00 | 101.22 | 155 |
Feb 15, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 106.18 | 75 |
Feb 14, 2024 | 102.00 | 107.00 | 102.00 | 103.00 | 102.21 | 335 |
Feb 13, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 12, 2024 | 103.00 | 108.00 | 103.00 | 108.00 | 107.18 | 30 |
Feb 09, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.21 | - |
Feb 08, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.23 | - |
Feb 07, 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.22 | 35 |
Feb 06, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Feb 05, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.21 | - |
Feb 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Feb 01, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.20 | - |
Jan 31, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |