Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 50 |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 99.18 | 99.18 | 98.46 | 98.46 | 98.46 | 50 |
Jun 27, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Jun 26, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Jun 25, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Jun 24, 2024 | 101.75 | 103.00 | 101.75 | 103.00 | 103.00 | 80 |
Jun 21, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
Jun 20, 2024 | 100.80 | 101.45 | 100.80 | 101.45 | 101.45 | 100 |
Jun 19, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
Jun 18, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Jun 17, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 40 |
Jun 14, 2024 | 100.50 | 100.50 | 98.62 | 98.62 | 98.62 | 20 |
Jun 13, 2024 | 103.30 | 103.30 | 100.75 | 100.75 | 100.75 | 59 |
Jun 12, 2024 | 101.90 | 103.85 | 101.90 | 103.85 | 103.85 | 200 |
Jun 11, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Jun 10, 2024 | 110.20 | 110.20 | 105.70 | 105.70 | 105.70 | 30 |
Jun 07, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
Jun 06, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
Jun 05, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
Jun 04, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
Jun 03, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
May 31, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
May 30, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
May 29, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
May 28, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
May 27, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
May 24, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
May 23, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
May 22, 2024 | 115.65 | 115.65 | 115.05 | 115.05 | 115.05 | 20 |
May 21, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
May 20, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
May 17, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
May 16, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
May 15, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
May 14, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
May 13, 2024 | 116.55 | 116.55 | 115.90 | 115.90 | 115.90 | 17 |
May 10, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
May 09, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
May 08, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
May 07, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
May 06, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
May 03, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 10 |
May 02, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
Apr 30, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Apr 29, 2024 | 111.45 | 112.05 | 111.25 | 111.25 | 111.25 | 130 |
Apr 26, 2024 | 110.95 | 111.35 | 110.95 | 111.35 | 111.35 | 20 |
Apr 25, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Apr 24, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Apr 23, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Apr 23, 2024 | 3.45 Dividend | |||||
Apr 22, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 110.75 | - |
Apr 19, 2024 | 112.15 | 113.55 | 112.15 | 113.55 | 110.12 | 11 |
Apr 18, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 109.49 | - |
Apr 17, 2024 | 111.75 | 113.65 | 111.75 | 113.65 | 110.22 | 150 |
Apr 16, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 108.71 | - |
Apr 15, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 109.68 | - |
Apr 12, 2024 | 113.40 | 113.65 | 113.40 | 113.65 | 110.22 | 43 |
Apr 11, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 109.54 | - |
Apr 10, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 111.23 | - |
Apr 09, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.11 | - |
Apr 08, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 110.94 | - |
Apr 05, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 111.48 | - |
Apr 04, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.82 | - |
Apr 03, 2024 | 117.35 | 117.95 | 117.35 | 117.95 | 114.39 | 30 |
Apr 02, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 115.16 | - |
Mar 28, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 116.45 | - |
Mar 27, 2024 | 118.20 | 118.20 | 118.16 | 118.16 | 114.59 | - |
Mar 26, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 112.53 | - |
Mar 25, 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 113.41 | - |
Mar 22, 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 112.57 | - |
Mar 21, 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 114.38 | - |
Mar 20, 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 113.25 | - |
Mar 19, 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 113.23 | - |
Mar 18, 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 114.47 | - |
Mar 15, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 113.43 | - |
Mar 14, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 116.01 | - |
Mar 13, 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 115.83 | - |
Mar 12, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 115.39 | - |
Mar 11, 2024 | 117.90 | 118.26 | 117.90 | 118.26 | 114.69 | 115 |
Mar 08, 2024 | 118.82 | 118.82 | 118.54 | 118.64 | 115.06 | 135 |
Mar 07, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 113.27 | - |
Mar 06, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 114.11 | - |
Mar 05, 2024 | 116.18 | 117.64 | 116.18 | 117.64 | 114.09 | 70 |
Mar 04, 2024 | 117.00 | 117.32 | 117.00 | 117.32 | 113.78 | 100 |
Mar 01, 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 115.62 | - |
Feb 29, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 114.92 | - |
Feb 28, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 113.81 | - |
Feb 27, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 112.36 | - |
Feb 26, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 112.73 | - |
Feb 23, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 112.03 | - |
Feb 22, 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 112.83 | - |
Feb 21, 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 110.89 | - |
Feb 20, 2024 | 113.82 | 114.40 | 113.82 | 114.40 | 110.94 | 217 |
Feb 19, 2024 | 113.12 | 113.44 | 113.12 | 113.44 | 110.01 | 100 |
Feb 16, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 111.45 | - |
Feb 15, 2024 | 115.54 | 115.82 | 115.54 | 115.82 | 112.32 | 60 |
Feb 14, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 111.08 | - |
Feb 13, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 112.28 | - |
Feb 12, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 113.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |