Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
May 29, 2024 | 103.94 | 103.94 | 103.46 | 103.80 | 103.80 | 356 |
May 28, 2024 | 106.24 | 107.30 | 104.34 | 104.34 | 104.34 | 128 |
May 27, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
May 24, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
May 23, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
May 22, 2024 | 108.38 | 108.76 | 108.38 | 108.76 | 108.76 | 72 |
May 21, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
May 20, 2024 | 109.34 | 109.88 | 109.34 | 109.88 | 109.88 | 30 |
May 17, 2024 | 109.08 | 109.64 | 109.08 | 109.64 | 109.64 | 11 |
May 16, 2024 | 112.06 | 112.24 | 112.06 | 112.24 | 112.24 | 58 |
May 15, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
May 14, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
May 13, 2024 | 109.12 | 109.12 | 107.60 | 107.84 | 107.84 | 424 |
May 10, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
May 09, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
May 08, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
May 07, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
May 06, 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
May 03, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
May 02, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Apr 30, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 29, 2024 | 106.30 | 106.92 | 106.30 | 106.92 | 106.92 | 281 |
Apr 26, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Apr 25, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Apr 24, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 8 |
Apr 23, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Apr 22, 2024 | 98.41 | 98.97 | 98.41 | 98.97 | 98.97 | 194 |
Apr 19, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Apr 18, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
Apr 17, 2024 | 100.38 | 100.52 | 100.38 | 100.52 | 100.52 | 40 |
Apr 16, 2024 | 102.14 | 102.14 | 100.00 | 100.00 | 100.00 | 5 |
Apr 15, 2024 | 104.26 | 104.92 | 101.98 | 101.98 | 101.98 | 419 |
Apr 12, 2024 | 103.12 | 103.64 | 103.12 | 103.64 | 103.64 | 290 |
Apr 11, 2024 | 101.66 | 101.66 | 101.48 | 101.48 | 101.48 | 155 |
Apr 10, 2024 | 106.22 | 106.22 | 103.34 | 103.34 | 103.34 | 195 |
Apr 09, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
Apr 08, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
Apr 05, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Apr 04, 2024 | 106.64 | 107.10 | 106.64 | 107.10 | 107.10 | 40 |
Apr 03, 2024 | 105.58 | 106.20 | 105.58 | 106.20 | 106.20 | 109 |
Apr 02, 2024 | 110.72 | 110.72 | 109.64 | 109.64 | 109.64 | 35 |
Mar 28, 2024 | 108.80 | 109.55 | 108.80 | 109.55 | 109.55 | 10 |
Mar 27, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 26, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Mar 25, 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | 125 |
Mar 22, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Mar 21, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Mar 20, 2024 | 102.40 | 104.00 | 102.40 | 104.00 | 104.00 | 35 |
Mar 19, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Mar 18, 2024 | 102.00 | 102.00 | 100.95 | 100.95 | 100.95 | 200 |
Mar 15, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
Mar 14, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
Mar 14, 2024 | 0.2 Dividend | |||||
Mar 13, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.35 | - |
Mar 12, 2024 | 101.65 | 101.75 | 101.50 | 101.75 | 101.55 | 232 |
Mar 11, 2024 | 101.00 | 102.20 | 99.96 | 99.96 | 99.77 | 217 |
Mar 08, 2024 | 103.90 | 104.35 | 103.90 | 104.35 | 104.15 | 43 |
Mar 07, 2024 | 101.85 | 104.45 | 101.85 | 104.45 | 104.25 | 20 |
Mar 06, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.50 | - |
Mar 05, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.05 | 5 |
Mar 04, 2024 | 102.30 | 103.15 | 102.30 | 103.15 | 102.95 | 258 |
Mar 01, 2024 | 100.35 | 101.85 | 100.35 | 101.85 | 101.65 | 203 |
Feb 29, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.89 | - |
Feb 28, 2024 | 98.58 | 98.58 | 97.38 | 97.38 | 97.19 | 589 |
Feb 27, 2024 | 97.66 | 98.62 | 97.66 | 98.62 | 98.43 | 6 |
Feb 26, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.15 | - |
Feb 23, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.45 | - |
Feb 22, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.47 | - |
Feb 21, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 94.97 | - |
Feb 20, 2024 | 92.92 | 93.68 | 92.92 | 93.68 | 93.50 | 5 |
Feb 19, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.84 | - |
Feb 16, 2024 | 96.96 | 96.96 | 94.94 | 94.94 | 94.75 | 14 |
Feb 15, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.61 | - |
Feb 14, 2024 | 95.22 | 95.50 | 95.22 | 95.44 | 95.25 | 164 |
Feb 13, 2024 | 97.92 | 98.00 | 97.92 | 98.00 | 97.81 | 50 |
Feb 12, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.21 | - |
Feb 09, 2024 | 95.68 | 95.68 | 94.92 | 94.92 | 94.73 | 13 |
Feb 08, 2024 | 95.40 | 95.46 | 95.40 | 95.46 | 95.27 | 6 |
Feb 07, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 94.99 | - |
Feb 06, 2024 | 97.00 | 97.00 | 95.50 | 95.50 | 95.31 | 32 |
Feb 05, 2024 | 97.98 | 98.10 | 97.98 | 98.10 | 97.91 | 205 |
Feb 02, 2024 | 97.86 | 98.44 | 97.86 | 98.44 | 98.25 | 25 |
Feb 01, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.61 | - |
Jan 31, 2024 | 97.08 | 98.32 | 97.08 | 98.32 | 98.13 | 155 |
Jan 30, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.71 | - |
Jan 29, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.55 | - |
Jan 26, 2024 | 96.58 | 97.52 | 96.58 | 97.52 | 97.33 | 103 |
Jan 25, 2024 | 94.00 | 95.62 | 94.00 | 95.62 | 95.43 | 20 |
Jan 24, 2024 | 95.52 | 95.52 | 95.38 | 95.38 | 95.19 | 6 |
Jan 23, 2024 | 100.05 | 100.05 | 95.00 | 95.00 | 94.81 | 27 |
Jan 22, 2024 | 97.34 | 97.82 | 97.34 | 97.82 | 97.63 | 172 |
Jan 19, 2024 | 95.74 | 96.32 | 95.74 | 96.16 | 95.97 | 39 |
Jan 18, 2024 | 95.10 | 95.84 | 95.10 | 95.84 | 95.65 | 73 |
Jan 17, 2024 | 95.24 | 95.24 | 95.20 | 95.20 | 95.01 | 50 |
Jan 16, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.41 | - |
Jan 15, 2024 | 95.90 | 96.72 | 95.90 | 96.24 | 96.05 | 136 |
Jan 12, 2024 | 96.22 | 96.40 | 96.22 | 96.40 | 96.21 | 52 |
Jan 11, 2024 | 95.90 | 96.34 | 95.90 | 96.06 | 95.87 | 30 |
Jan 10, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |