Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 114.66 | 121.24 | 114.64 | 120.30 | 120.30 | 344,083 |
Jul 02, 2024 | 114.27 | 116.46 | 113.92 | 115.70 | 115.70 | 202,078 |
Jun 28, 2024 | 117.43 | 120.45 | 115.95 | 116.50 | 116.50 | 326,135 |
Jun 27, 2024 | 116.95 | 119.34 | 116.13 | 116.89 | 116.89 | 357,260 |
Jun 26, 2024 | 119.03 | 120.91 | 115.76 | 119.34 | 119.34 | 417,223 |
Jun 25, 2024 | 114.16 | 119.30 | 112.57 | 119.18 | 119.18 | 614,910 |
Jun 24, 2024 | 116.19 | 117.35 | 111.40 | 111.49 | 111.49 | 734,760 |
Jun 21, 2024 | 119.91 | 123.39 | 117.27 | 119.57 | 119.57 | 967,355 |
Jun 20, 2024 | 132.32 | 132.95 | 122.39 | 123.47 | 123.47 | 875,553 |
Jun 19, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 100 |
Jun 18, 2024 | 123.78 | 128.61 | 123.50 | 127.92 | 127.92 | 546,870 |
Jun 17, 2024 | 127.69 | 127.69 | 122.49 | 123.66 | 123.66 | 570,510 |
Jun 14, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 300 |
Jun 13, 2024 | 122.00 | 122.50 | 120.08 | 122.06 | 122.06 | 714,504 |
Jun 12, 2024 | 116.14 | 119.65 | 115.70 | 118.08 | 118.08 | 100,770 |
Jun 11, 2024 | 114.98 | 115.89 | 112.13 | 114.10 | 114.10 | 329,681 |
Jun 11, 2024 | 0.009391 Dividend | |||||
Jun 10, 2024 | 114.00 | 116.14 | 110.50 | 115.12 | 115.11 | 489,547 |
Jun 07, 2024 | 113.09 | 114.90 | 111.46 | 114.04 | 114.03 | 383,836 |
Jun 06, 2024 | 117.21 | 118.61 | 111.81 | 114.27 | 114.26 | 687,513 |
Jun 05, 2024 | 111.78 | 115.60 | 111.00 | 115.55 | 115.54 | 544,585 |
Jun 04, 2024 | 109.23 | 110.00 | 107.69 | 109.94 | 109.93 | 481,999 |
Jun 03, 2024 | 107.30 | 108.50 | 105.75 | 108.50 | 108.49 | 391,213 |
May 31, 2024 | 106.12 | 106.34 | 101.00 | 103.51 | 103.50 | 564,803 |
May 30, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.43 | 100 |
May 29, 2024 | 106.59 | 109.00 | 104.79 | 108.27 | 108.26 | 501,595 |
May 28, 2024 | 104.13 | 108.58 | 103.71 | 107.79 | 107.78 | 665,462 |
May 27, 2024 | 102.98 | 106.20 | 102.01 | 104.80 | 104.79 | 383,812 |
May 24, 2024 | 98.65 | 100.39 | 97.25 | 100.39 | 100.38 | 658,605 |
May 23, 2024 | 96.38 | 100.25 | 95.87 | 98.03 | 98.02 | 1,382,366 |
May 22, 2024 | 90.14 | 90.56 | 88.09 | 89.60 | 89.59 | 406,018 |
May 21, 2024 | 88.40 | 90.05 | 88.00 | 89.97 | 89.96 | 352,901 |
May 17, 2024 | 89.29 | 89.39 | 86.75 | 87.36 | 87.35 | 298,176 |
May 16, 2024 | 89.67 | 90.46 | 88.85 | 89.12 | 89.11 | 691,796 |
May 15, 2024 | 87.25 | 89.50 | 86.79 | 89.27 | 89.26 | 480,731 |
May 14, 2024 | 84.63 | 86.50 | 84.02 | 86.27 | 86.26 | 334,673 |
May 13, 2024 | 85.47 | 85.92 | 83.64 | 85.36 | 85.35 | 264,946 |
May 10, 2024 | 85.15 | 86.25 | 84.30 | 84.91 | 84.90 | 299,519 |
May 09, 2024 | 85.52 | 85.90 | 83.37 | 83.77 | 83.76 | 316,064 |
May 08, 2024 | 84.48 | 86.09 | 84.46 | 85.33 | 85.32 | 332,544 |
May 07, 2024 | 86.03 | 86.55 | 84.09 | 85.49 | 85.48 | 489,182 |
May 06, 2024 | 84.44 | 87.06 | 84.15 | 87.00 | 86.99 | 425,920 |
May 03, 2024 | 82.97 | 84.06 | 82.25 | 83.75 | 83.74 | 102,985 |
May 02, 2024 | 79.77 | 81.39 | 78.61 | 81.02 | 81.01 | 352,911 |
May 01, 2024 | 80.40 | 80.80 | 76.83 | 78.70 | 78.69 | 4,751 |
Apr 30, 2024 | 82.45 | 83.90 | 81.56 | 81.65 | 81.64 | 310,594 |
Apr 29, 2024 | 82.89 | 83.12 | 80.68 | 82.96 | 82.95 | 428,150 |
Apr 26, 2024 | 79.32 | 83.44 | 78.82 | 82.98 | 82.97 | 663,963 |
Apr 25, 2024 | 74.45 | 78.70 | 74.00 | 78.06 | 78.05 | 800,884 |
Apr 24, 2024 | 79.90 | 79.90 | 74.92 | 75.31 | 75.30 | 449,887 |
Apr 23, 2024 | 76.59 | 78.22 | 75.90 | 77.88 | 77.87 | 471,612 |
Apr 22, 2024 | 73.89 | 75.66 | 72.29 | 75.22 | 75.21 | 774,953 |
Apr 19, 2024 | 78.53 | 79.70 | 71.50 | 72.08 | 72.07 | 1,274,651 |
Apr 18, 2024 | 80.30 | 81.45 | 77.88 | 80.13 | 80.12 | 644,242 |
Apr 17, 2024 | 83.50 | 83.91 | 79.37 | 79.52 | 79.51 | 782,573 |
Apr 16, 2024 | 81.73 | 83.09 | 81.42 | 82.68 | 82.67 | 429,764 |
Apr 15, 2024 | 84.19 | 85.69 | 81.30 | 81.30 | 81.29 | 427,268 |
Apr 12, 2024 | 84.76 | 85.24 | 82.75 | 83.47 | 83.46 | 474,820 |
Apr 11, 2024 | 82.59 | 85.79 | 82.30 | 85.65 | 85.64 | 465,263 |
Apr 10, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.39 | 2,000 |
Apr 09, 2024 | 82.57 | 82.78 | 78.52 | 80.70 | 80.69 | 709,870 |
Apr 08, 2024 | 83.84 | 83.89 | 82.05 | 82.35 | 82.34 | 349,904 |
Apr 05, 2024 | 82.05 | 83.70 | 81.30 | 83.26 | 83.25 | 439,003 |
Apr 04, 2024 | 85.44 | 85.70 | 81.26 | 81.30 | 81.29 | 742,939 |
Apr 03, 2024 | 83.67 | 85.45 | 83.66 | 84.08 | 84.07 | 431,752 |
Apr 02, 2024 | 83.76 | 85.19 | 82.93 | 84.67 | 84.66 | 507,506 |
Apr 01, 2024 | 85.47 | 87.22 | 84.42 | 85.46 | 85.45 | 354,676 |
Mar 28, 2024 | 84.97 | 86.35 | 84.41 | 85.54 | 85.53 | 215,012 |
Mar 27, 2024 | 88.04 | 88.13 | 84.38 | 85.35 | 85.34 | 671,733 |
Mar 26, 2024 | 90.72 | 91.12 | 87.63 | 87.65 | 87.64 | 534,645 |
Mar 25, 2024 | 89.03 | 91.50 | 88.48 | 89.99 | 89.98 | 671,139 |
Mar 22, 2024 | 86.31 | 89.69 | 86.10 | 89.24 | 89.23 | 1,027,954 |
Mar 21, 2024 | 87.30 | 87.60 | 85.59 | 86.49 | 86.48 | 1,076,995 |
Mar 20, 2024 | 85.00 | 85.57 | 83.51 | 85.44 | 85.43 | 849,246 |
Mar 19, 2024 | 81.89 | 85.65 | 80.44 | 84.57 | 84.56 | 2,178,225 |
Mar 18, 2024 | 85.53 | 87.46 | 82.45 | 83.79 | 83.78 | 1,924,328 |
Mar 15, 2024 | 82.44 | 84.76 | 81.64 | 83.18 | 83.17 | 885,927 |
Mar 14, 2024 | 84.75 | 85.72 | 82.01 | 83.27 | 83.26 | 1,767,772 |
Mar 13, 2024 | 88.00 | 88.00 | 83.77 | 86.00 | 85.99 | 1,404,868 |
Mar 12, 2024 | 83.32 | 87.05 | 81.62 | 86.98 | 86.97 | 1,494,062 |
Mar 11, 2024 | 81.74 | 84.08 | 80.00 | 81.30 | 81.29 | 2,237,438 |
Mar 08, 2024 | 90.06 | 92.10 | 81.97 | 82.90 | 82.89 | 2,791,895 |
Mar 07, 2024 | 85.34 | 87.81 | 85.00 | 87.80 | 87.79 | 801,507 |
Mar 06, 2024 | 83.46 | 84.97 | 82.45 | 84.00 | 83.99 | 1,738,136 |
Mar 05, 2024 | 80.73 | 81.52 | 79.14 | 81.49 | 81.48 | 626,200 |
Mar 05, 2024 | 0.003772 Dividend | |||||
Mar 04, 2024 | 79.77 | 83.10 | 79.36 | 80.87 | 80.86 | 649,071 |
Mar 01, 2024 | 75.90 | 78.00 | 75.32 | 78.00 | 77.99 | 567,848 |
Feb 29, 2024 | 75.00 | 75.78 | 74.24 | 75.28 | 75.27 | 497,213 |
Feb 28, 2024 | 73.61 | 74.80 | 73.08 | 73.63 | 73.62 | 508,879 |
Feb 27, 2024 | 75.18 | 75.31 | 73.14 | 74.65 | 74.64 | 595,434 |
Feb 26, 2024 | 75.61 | 76.35 | 74.44 | 75.00 | 74.99 | 807,012 |
Feb 23, 2024 | 76.65 | 78.00 | 73.57 | 74.78 | 74.77 | 1,139,687 |
Feb 22, 2024 | 71.67 | 74.42 | 70.49 | 74.37 | 74.36 | 1,226,670 |
Feb 21, 2024 | 64.37 | 65.30 | 62.84 | 64.03 | 64.02 | 791,629 |
Feb 20, 2024 | 68.07 | 68.30 | 62.80 | 65.89 | 65.88 | 990,764 |
Feb 16, 2024 | 70.21 | 70.50 | 68.78 | 69.03 | 69.02 | 515,184 |
Feb 15, 2024 | 70.08 | 70.19 | 68.68 | 68.95 | 68.94 | 347,419 |
Feb 14, 2024 | 69.40 | 70.35 | 68.27 | 70.05 | 70.04 | 531,074 |
Feb 13, 2024 | 66.67 | 69.63 | 66.00 | 68.35 | 68.34 | 954,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |