Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
Jul 03, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Jul 02, 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
Jul 01, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Jun 28, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jun 27, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Jun 26, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Jun 25, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Jun 24, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
Jun 21, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Jun 20, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Jun 18, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
Jun 17, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Jun 14, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Jun 13, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
Jun 12, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Jun 11, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Jun 10, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
Jun 07, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Jun 06, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Jun 05, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Jun 04, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Jun 03, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
May 31, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
May 30, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
May 29, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
May 28, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
May 24, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
May 23, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
May 22, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
May 21, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
May 20, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
May 17, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
May 16, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
May 15, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
May 14, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
May 13, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
May 10, 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
May 09, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
May 08, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
May 07, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
May 06, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
May 03, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
May 02, 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
May 01, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
Apr 30, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
Apr 29, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Apr 26, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Apr 25, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Apr 24, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Apr 23, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Apr 22, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
Apr 19, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
Apr 18, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
Apr 17, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Apr 16, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Apr 15, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
Apr 12, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Apr 11, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Apr 10, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Apr 09, 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Apr 08, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
Apr 05, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
Apr 04, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Apr 03, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Apr 02, 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
Apr 01, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Mar 28, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 27, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Mar 26, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Mar 25, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Mar 22, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Mar 21, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Mar 20, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
Mar 19, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Mar 18, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Mar 15, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Mar 14, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Mar 13, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Mar 12, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Mar 11, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Mar 08, 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
Mar 07, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
Mar 06, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Mar 05, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Mar 04, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Mar 01, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Feb 29, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
Feb 28, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
Feb 27, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Feb 26, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Feb 23, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
Feb 22, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Feb 21, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
Feb 20, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Feb 16, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Feb 15, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Feb 14, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
Feb 13, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Feb 12, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |