Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 114.38 | 114.40 | 113.10 | 113.08 | 113.08 | 3,279 |
Jul 04, 2024 | 113.96 | 114.20 | 112.02 | 113.08 | 113.08 | 20,012 |
Jul 03, 2024 | 112.40 | 113.64 | 112.40 | 112.82 | 112.82 | 23,369 |
Jul 02, 2024 | 112.70 | 112.70 | 111.38 | 112.58 | 112.58 | 633 |
Jul 01, 2024 | 113.68 | 113.68 | 113.14 | 114.14 | 114.14 | 4,896 |
Jun 28, 2024 | 112.38 | 112.46 | 111.00 | 112.26 | 112.26 | 8,170 |
Jun 27, 2024 | 112.52 | 112.52 | 111.96 | 112.26 | 112.26 | 762 |
Jun 26, 2024 | 114.04 | 114.04 | 110.14 | 112.72 | 112.72 | 719 |
Jun 25, 2024 | 114.38 | 114.38 | 113.46 | 114.00 | 114.00 | 1,289 |
Jun 24, 2024 | 113.08 | 114.34 | 113.02 | 115.00 | 115.00 | 15,982 |
Jun 21, 2024 | 113.48 | 113.48 | 112.18 | 112.90 | 112.90 | 4,934 |
Jun 20, 2024 | 113.04 | 114.16 | 113.04 | 114.50 | 114.50 | 3,336 |
Jun 19, 2024 | 113.16 | 113.38 | 112.92 | 112.66 | 112.66 | 477 |
Jun 18, 2024 | 112.72 | 113.28 | 111.30 | 113.66 | 113.66 | 10,489 |
Jun 17, 2024 | 112.84 | 113.10 | 111.12 | 112.50 | 112.50 | 4,709 |
Jun 14, 2024 | 112.88 | 112.88 | 111.28 | 112.06 | 112.06 | 37,109 |
Jun 13, 2024 | 114.56 | 114.82 | 112.88 | 113.76 | 113.76 | 11,446 |
Jun 12, 2024 | 114.28 | 115.16 | 114.28 | 114.50 | 114.50 | 6,558 |
Jun 11, 2024 | 115.72 | 115.72 | 113.74 | 115.64 | 115.64 | 2,017 |
Jun 10, 2024 | 115.42 | 116.06 | 115.42 | 116.08 | 116.08 | 25,607 |
Jun 07, 2024 | 116.92 | 117.04 | 116.08 | 113.94 | 113.94 | 1,861 |
Jun 06, 2024 | 116.10 | 116.98 | 116.04 | 114.26 | 114.26 | 1,541 |
Jun 05, 2024 | 116.24 | 116.38 | 115.72 | 115.94 | 115.94 | 5,903 |
Jun 04, 2024 | 116.00 | 116.00 | 114.70 | 115.86 | 115.86 | 579 |
Jun 03, 2024 | 116.58 | 116.94 | 116.24 | 116.00 | 116.00 | 2,112 |
May 31, 2024 | 116.02 | 116.02 | 115.34 | 112.86 | 112.86 | 394 |
May 30, 2024 | 114.08 | 115.96 | 114.08 | 115.66 | 115.66 | 2,929 |
May 29, 2024 | 114.62 | 114.86 | 113.84 | 113.16 | 113.16 | 779 |
May 28, 2024 | 115.82 | 116.30 | 107.40 | 110.20 | 110.20 | 700 |
May 27, 2024 | 114.96 | 115.62 | 114.96 | 115.70 | 115.70 | 5,080 |
May 24, 2024 | 114.24 | 115.06 | 114.20 | 114.98 | 114.98 | 4,894 |
May 23, 2024 | 115.88 | 115.88 | 115.16 | 115.50 | 115.50 | 15,503 |
May 22, 2024 | 115.66 | 115.98 | 115.22 | 115.74 | 115.74 | 25,036 |
May 21, 2024 | 115.52 | 115.80 | 115.38 | 115.86 | 115.86 | 24,480 |
May 20, 2024 | 115.78 | 116.16 | 115.76 | 115.80 | 115.80 | 1,088 |
May 17, 2024 | 115.44 | 115.52 | 115.40 | 115.56 | 115.56 | 351 |
May 16, 2024 | 116.10 | 116.22 | 115.20 | 115.26 | 115.26 | 6,690 |
May 15, 2024 | 115.08 | 116.18 | 115.08 | 116.00 | 116.00 | 1,321 |
May 14, 2024 | 114.14 | 114.84 | 113.70 | 114.78 | 114.78 | 11,137 |
May 13, 2024 | 113.38 | 113.74 | 113.22 | 113.92 | 113.92 | 23,250 |
May 10, 2024 | 113.12 | 113.66 | 113.12 | 113.48 | 113.48 | 9,296 |
May 09, 2024 | 113.34 | 113.34 | 112.44 | 112.76 | 112.76 | 22,349 |
May 08, 2024 | 113.38 | 113.76 | 113.22 | 113.72 | 113.72 | 12,979 |
May 07, 2024 | 112.00 | 113.00 | 111.80 | 113.14 | 113.14 | 18,342 |
May 06, 2024 | 110.90 | 111.56 | 110.60 | 111.34 | 111.34 | 2,413 |
May 03, 2024 | 110.90 | 111.06 | 110.34 | 110.60 | 110.60 | 1,346 |
May 02, 2024 | 110.92 | 111.14 | 110.46 | 110.82 | 110.82 | 1,688 |
Apr 30, 2024 | 112.94 | 112.94 | 110.32 | 110.42 | 110.42 | 1,422 |
Apr 29, 2024 | 114.20 | 114.34 | 112.94 | 113.08 | 113.08 | 6,985 |
Apr 26, 2024 | 111.98 | 113.24 | 111.98 | 113.06 | 113.06 | 6,143 |
Apr 25, 2024 | 111.98 | 112.32 | 110.50 | 111.30 | 111.30 | 7,464 |
Apr 24, 2024 | 112.22 | 112.22 | 111.52 | 111.70 | 111.70 | 11,106 |
Apr 23, 2024 | 111.00 | 112.30 | 111.00 | 112.22 | 112.22 | 8,859 |
Apr 22, 2024 | 109.80 | 110.46 | 109.46 | 110.36 | 110.36 | 4,125 |
Apr 19, 2024 | 108.26 | 108.72 | 107.52 | 108.74 | 108.74 | 2,155 |
Apr 18, 2024 | 108.48 | 109.08 | 108.38 | 109.08 | 109.08 | 2,570 |
Apr 17, 2024 | 107.00 | 108.40 | 107.00 | 107.72 | 107.72 | 990 |
Apr 16, 2024 | 107.12 | 107.16 | 106.40 | 106.64 | 106.64 | 7,894 |
Apr 15, 2024 | 108.18 | 108.84 | 108.06 | 108.22 | 108.22 | 3,252 |
Apr 12, 2024 | 109.06 | 109.20 | 108.20 | 108.20 | 108.20 | 2,669 |
Apr 11, 2024 | 109.00 | 109.00 | 107.40 | 107.82 | 107.82 | 2,023 |
Apr 10, 2024 | 109.80 | 110.18 | 108.38 | 109.10 | 109.10 | 4,832 |
Apr 09, 2024 | 110.34 | 110.34 | 109.56 | 109.50 | 109.50 | 5,586 |
Apr 08, 2024 | 110.20 | 110.56 | 110.02 | 110.48 | 110.48 | 3,163 |
Apr 05, 2024 | 110.68 | 110.68 | 109.90 | 110.06 | 110.06 | 7,763 |
Apr 04, 2024 | 111.54 | 111.98 | 111.54 | 111.84 | 111.84 | 2,550 |
Apr 03, 2024 | 110.74 | 111.42 | 110.32 | 111.24 | 111.24 | 1,859 |
Apr 02, 2024 | 112.00 | 112.00 | 110.26 | 110.66 | 110.66 | 11,757 |
Mar 28, 2024 | 111.68 | 111.92 | 111.46 | 111.72 | 111.72 | 4,367 |
Mar 27, 2024 | 110.70 | 111.90 | 110.66 | 111.64 | 111.64 | 15,643 |
Mar 26, 2024 | 110.10 | 110.64 | 110.10 | 109.50 | 109.50 | 7,609 |
Mar 25, 2024 | 109.64 | 110.26 | 109.56 | 109.96 | 109.96 | 1,978 |
Mar 22, 2024 | 108.90 | 110.08 | 108.90 | 109.92 | 109.92 | 58,868 |
Mar 21, 2024 | 108.00 | 109.72 | 108.00 | 109.14 | 109.14 | 15,483 |
Mar 20, 2024 | 107.44 | 108.00 | 107.32 | 107.96 | 107.96 | 6,020 |
Mar 19, 2024 | 106.76 | 107.60 | 106.72 | 107.48 | 107.48 | 9,572 |
Mar 18, 2024 | 106.36 | 106.90 | 106.30 | 106.32 | 106.32 | 4,847 |
Mar 15, 2024 | 106.02 | 106.86 | 105.94 | 106.42 | 106.42 | 6,025 |
Mar 14, 2024 | 106.24 | 106.50 | 105.12 | 105.40 | 105.40 | 21,488 |
Mar 13, 2024 | 104.96 | 106.28 | 104.96 | 105.98 | 105.98 | 16,916 |
Mar 12, 2024 | 104.06 | 104.50 | 104.00 | 104.26 | 104.26 | 1,261 |
Mar 11, 2024 | 103.46 | 103.88 | 103.30 | 103.66 | 103.66 | 1,569 |
Mar 08, 2024 | 103.70 | 103.98 | 103.42 | 103.46 | 103.46 | 5,608 |
Mar 07, 2024 | 102.14 | 103.72 | 102.14 | 103.64 | 103.64 | 16,887 |
Mar 06, 2024 | 101.52 | 102.84 | 101.52 | 102.42 | 102.42 | 1,651 |
Mar 05, 2024 | 101.04 | 101.48 | 100.90 | 101.58 | 101.58 | 624 |
Mar 04, 2024 | 101.04 | 101.14 | 100.76 | 101.12 | 101.12 | 769 |
Mar 01, 2024 | 100.98 | 101.44 | 100.68 | 101.04 | 101.04 | 1,457 |
Feb 29, 2024 | 100.88 | 101.16 | 100.50 | 100.38 | 100.38 | 889 |
Feb 28, 2024 | 101.60 | 101.62 | 100.80 | 101.10 | 101.10 | 29,333 |
Feb 27, 2024 | 101.64 | 101.64 | 101.10 | 101.62 | 101.62 | 1,333 |
Feb 26, 2024 | 101.70 | 101.94 | 101.54 | 101.86 | 101.86 | 6,123 |
Feb 23, 2024 | 101.48 | 101.64 | 101.14 | 101.64 | 101.64 | 1,692 |
Feb 22, 2024 | 102.08 | 102.42 | 101.70 | 101.80 | 101.80 | 40,562 |
Feb 21, 2024 | 100.98 | 101.64 | 100.72 | 101.50 | 101.50 | 6,473 |
Feb 20, 2024 | 99.89 | 100.86 | 99.89 | 100.76 | 100.76 | 60,066 |
Feb 19, 2024 | 99.59 | 100.00 | 99.47 | 100.00 | 100.00 | 1,368 |
Feb 16, 2024 | 100.10 | 100.10 | 99.02 | 99.39 | 99.39 | 2,377 |
Feb 15, 2024 | 99.78 | 99.80 | 99.20 | 99.79 | 99.79 | 5,433 |
Feb 14, 2024 | 100.36 | 100.36 | 99.63 | 99.69 | 99.69 | 3,988 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |