Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 103.85 | 105.15 | 103.85 | 104.85 | 104.85 | - |
Jul 04, 2024 | 103.15 | 103.20 | 102.85 | 103.20 | 103.20 | - |
Jul 03, 2024 | 101.70 | 102.45 | 101.70 | 102.45 | 102.45 | - |
Jul 02, 2024 | 100.65 | 101.70 | 99.90 | 100.65 | 100.65 | 50 |
Jul 01, 2024 | 101.50 | 102.10 | 100.95 | 100.95 | 100.95 | - |
Jun 28, 2024 | 99.18 | 99.42 | 98.24 | 98.24 | 98.24 | 44 |
Jun 27, 2024 | 101.70 | 101.70 | 98.62 | 98.62 | 98.62 | - |
Jun 26, 2024 | 101.95 | 102.15 | 100.70 | 100.70 | 100.70 | - |
Jun 25, 2024 | 102.80 | 102.80 | 101.10 | 101.10 | 101.10 | - |
Jun 24, 2024 | 102.30 | 102.65 | 101.45 | 102.30 | 102.30 | - |
Jun 21, 2024 | 102.90 | 102.90 | 101.05 | 101.70 | 101.70 | - |
Jun 20, 2024 | 100.85 | 102.20 | 100.85 | 102.20 | 102.20 | - |
Jun 19, 2024 | 99.92 | 100.50 | 99.76 | 99.98 | 99.98 | - |
Jun 18, 2024 | 98.76 | 100.65 | 98.52 | 99.30 | 99.30 | 420 |
Jun 17, 2024 | 99.16 | 99.16 | 97.60 | 98.14 | 98.14 | 10 |
Jun 14, 2024 | 101.10 | 101.10 | 97.90 | 97.90 | 97.90 | 10 |
Jun 13, 2024 | 103.55 | 103.55 | 100.35 | 100.35 | 100.35 | 160 |
Jun 12, 2024 | 101.15 | 103.60 | 101.15 | 102.85 | 102.85 | 70 |
Jun 11, 2024 | 105.65 | 105.65 | 100.85 | 100.85 | 100.85 | - |
Jun 10, 2024 | 110.05 | 110.05 | 104.85 | 104.85 | 104.85 | 24 |
Jun 07, 2024 | 113.55 | 113.55 | 110.25 | 110.25 | 110.25 | 60 |
Jun 06, 2024 | 113.95 | 113.95 | 112.85 | 113.00 | 113.00 | - |
Jun 05, 2024 | 114.15 | 114.15 | 113.20 | 113.20 | 113.20 | - |
Jun 04, 2024 | 114.60 | 114.60 | 113.15 | 113.15 | 113.15 | - |
Jun 03, 2024 | 115.80 | 115.80 | 113.95 | 113.95 | 113.95 | - |
May 31, 2024 | 114.80 | 114.80 | 113.95 | 113.95 | 113.95 | - |
May 30, 2024 | 112.40 | 114.65 | 112.40 | 114.65 | 114.65 | - |
May 29, 2024 | 114.10 | 114.10 | 112.85 | 112.85 | 112.85 | - |
May 28, 2024 | 115.25 | 115.55 | 114.05 | 114.05 | 114.05 | - |
May 27, 2024 | 114.35 | 115.40 | 114.35 | 114.85 | 114.85 | - |
May 24, 2024 | 114.10 | 114.25 | 113.65 | 113.65 | 113.65 | - |
May 23, 2024 | 115.25 | 115.25 | 114.15 | 114.15 | 114.15 | - |
May 22, 2024 | 115.65 | 115.65 | 115.00 | 115.00 | 115.00 | - |
May 21, 2024 | 115.10 | 115.35 | 114.60 | 115.15 | 115.15 | - |
May 20, 2024 | 115.05 | 115.50 | 114.80 | 114.80 | 114.80 | - |
May 17, 2024 | 116.15 | 116.15 | 114.60 | 114.65 | 114.65 | - |
May 16, 2024 | 116.60 | 116.60 | 115.50 | 115.50 | 115.50 | - |
May 15, 2024 | 116.10 | 116.25 | 115.55 | 116.05 | 116.05 | - |
May 14, 2024 | 116.10 | 116.10 | 115.40 | 115.40 | 115.40 | - |
May 13, 2024 | 116.65 | 116.65 | 115.15 | 115.15 | 115.15 | - |
May 10, 2024 | 115.20 | 116.70 | 115.10 | 115.10 | 115.10 | - |
May 09, 2024 | 113.55 | 115.40 | 113.55 | 114.65 | 114.65 | - |
May 08, 2024 | 112.45 | 114.70 | 112.45 | 113.25 | 113.25 | - |
May 07, 2024 | 111.70 | 112.35 | 111.70 | 112.00 | 112.00 | - |
May 06, 2024 | 111.15 | 111.25 | 110.70 | 111.25 | 111.25 | - |
May 03, 2024 | 110.65 | 110.85 | 110.50 | 110.50 | 110.50 | - |
May 02, 2024 | 109.90 | 110.45 | 109.70 | 109.70 | 109.70 | - |
Apr 30, 2024 | 110.85 | 111.15 | 109.75 | 109.75 | 109.75 | - |
Apr 29, 2024 | 112.10 | 112.20 | 109.80 | 109.80 | 109.80 | - |
Apr 26, 2024 | 111.15 | 111.35 | 110.65 | 110.65 | 110.65 | - |
Apr 25, 2024 | 111.25 | 111.75 | 109.60 | 109.95 | 109.95 | - |
Apr 24, 2024 | 112.05 | 112.40 | 111.10 | 111.10 | 111.10 | - |
Apr 23, 2024 | 111.00 | 111.45 | 110.90 | 111.25 | 111.25 | - |
Apr 23, 2024 | 3.45 Dividend | |||||
Apr 22, 2024 | 114.15 | 114.15 | 113.30 | 113.65 | 110.20 | - |
Apr 19, 2024 | 112.55 | 113.30 | 112.20 | 112.85 | 109.42 | - |
Apr 18, 2024 | 112.80 | 113.45 | 112.70 | 112.70 | 109.28 | - |
Apr 17, 2024 | 110.40 | 113.95 | 110.40 | 111.75 | 108.36 | - |
Apr 16, 2024 | 111.80 | 111.85 | 111.45 | 111.45 | 108.07 | - |
Apr 15, 2024 | 113.25 | 114.15 | 111.85 | 111.85 | 108.45 | - |
Apr 12, 2024 | 113.05 | 113.75 | 111.85 | 111.85 | 108.45 | - |
Apr 11, 2024 | 112.90 | 113.20 | 112.45 | 112.60 | 109.18 | - |
Apr 10, 2024 | 114.70 | 115.00 | 112.70 | 112.70 | 109.28 | 10 |
Apr 09, 2024 | 115.50 | 115.50 | 114.40 | 114.40 | 110.93 | - |
Apr 08, 2024 | 112.60 | 116.00 | 112.60 | 115.40 | 111.90 | - |
Apr 05, 2024 | 115.15 | 115.15 | 113.00 | 114.70 | 111.22 | 40 |
Apr 04, 2024 | 118.50 | 118.50 | 115.75 | 115.75 | 112.24 | - |
Apr 03, 2024 | 117.60 | 118.20 | 117.50 | 117.90 | 114.32 | - |
Apr 02, 2024 | 118.90 | 118.90 | 116.70 | 116.70 | 113.16 | - |
Mar 28, 2024 | 119.50 | 119.70 | 118.56 | 118.56 | 114.96 | - |
Mar 27, 2024 | 118.02 | 119.94 | 118.02 | 119.36 | 115.74 | - |
Mar 26, 2024 | 116.12 | 117.98 | 115.96 | 117.94 | 114.36 | - |
Mar 25, 2024 | 117.02 | 117.02 | 115.48 | 115.48 | 111.97 | - |
Mar 22, 2024 | 116.12 | 116.92 | 116.12 | 116.38 | 112.85 | - |
Mar 21, 2024 | 117.92 | 117.92 | 116.18 | 116.18 | 112.65 | - |
Mar 20, 2024 | 117.06 | 117.06 | 116.44 | 116.56 | 113.02 | - |
Mar 19, 2024 | 116.88 | 117.44 | 116.60 | 116.60 | 113.06 | - |
Mar 18, 2024 | 117.94 | 117.94 | 116.56 | 116.64 | 113.10 | 126 |
Mar 15, 2024 | 117.20 | 117.64 | 117.00 | 117.00 | 113.45 | - |
Mar 14, 2024 | 119.00 | 119.00 | 116.48 | 116.48 | 112.94 | - |
Mar 13, 2024 | 119.52 | 119.98 | 119.04 | 119.04 | 115.43 | - |
Mar 12, 2024 | 119.16 | 119.16 | 117.50 | 119.16 | 115.54 | - |
Mar 11, 2024 | 117.84 | 118.72 | 117.84 | 118.58 | 114.98 | - |
Mar 08, 2024 | 118.84 | 118.84 | 118.08 | 118.08 | 114.50 | - |
Mar 07, 2024 | 116.50 | 119.04 | 116.50 | 118.78 | 115.17 | - |
Mar 06, 2024 | 117.72 | 117.72 | 117.04 | 117.10 | 113.55 | - |
Mar 05, 2024 | 115.82 | 117.72 | 115.82 | 117.20 | 113.64 | - |
Mar 04, 2024 | 116.92 | 117.00 | 116.52 | 116.98 | 113.43 | - |
Mar 01, 2024 | 119.30 | 119.30 | 116.74 | 116.74 | 113.20 | - |
Feb 29, 2024 | 118.40 | 119.04 | 118.28 | 118.34 | 114.75 | - |
Feb 28, 2024 | 117.10 | 118.02 | 117.10 | 118.00 | 114.42 | - |
Feb 27, 2024 | 115.84 | 117.70 | 115.84 | 116.86 | 113.31 | - |
Feb 26, 2024 | 116.18 | 116.28 | 115.68 | 115.68 | 112.17 | - |
Feb 23, 2024 | 115.34 | 116.68 | 115.06 | 116.26 | 112.73 | 26 |
Feb 22, 2024 | 116.28 | 116.28 | 115.02 | 115.02 | 111.53 | - |
Feb 21, 2024 | 114.30 | 115.08 | 114.18 | 115.08 | 111.59 | - |
Feb 20, 2024 | 113.50 | 114.22 | 113.50 | 113.96 | 110.50 | - |
Feb 19, 2024 | 113.08 | 114.04 | 113.08 | 113.60 | 110.15 | - |
Feb 16, 2024 | 116.30 | 116.30 | 112.72 | 112.72 | 109.30 | - |
Feb 15, 2024 | 115.20 | 115.94 | 115.20 | 115.38 | 111.88 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |