Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 113.75 | 114.50 | 113.75 | 114.05 | 114.05 | 22,106 |
Jul 05, 2024 | 113.90 | 115.10 | 113.30 | 113.85 | 113.85 | 180,887 |
Jul 04, 2024 | 114.75 | 115.35 | 113.60 | 113.60 | 113.60 | 233,023 |
Jul 03, 2024 | 114.75 | 115.35 | 113.70 | 114.70 | 114.70 | 177,185 |
Jul 02, 2024 | 114.30 | 114.80 | 113.00 | 114.75 | 114.75 | 218,253 |
Jul 01, 2024 | 115.40 | 115.95 | 114.50 | 114.50 | 114.50 | 232,375 |
Jun 28, 2024 | 116.75 | 116.75 | 114.30 | 114.30 | 114.30 | 345,584 |
Jun 27, 2024 | 115.85 | 116.00 | 114.90 | 115.15 | 115.15 | 165,903 |
Jun 26, 2024 | 115.55 | 116.90 | 114.85 | 115.65 | 115.65 | 312,811 |
Jun 25, 2024 | 114.85 | 115.60 | 114.40 | 114.95 | 114.95 | 208,721 |
Jun 24, 2024 | 112.65 | 114.90 | 112.60 | 114.70 | 114.70 | 250,004 |
Jun 21, 2024 | 113.95 | 114.60 | 113.00 | 113.00 | 113.00 | 834,957 |
Jun 20, 2024 | 113.85 | 114.60 | 113.45 | 114.05 | 114.05 | 297,432 |
Jun 19, 2024 | 115.20 | 115.20 | 112.55 | 113.80 | 113.80 | 271,991 |
Jun 18, 2024 | 115.00 | 115.45 | 113.40 | 115.40 | 115.40 | 359,421 |
Jun 17, 2024 | 112.35 | 114.50 | 112.25 | 113.70 | 113.70 | 412,797 |
Jun 14, 2024 | 111.85 | 113.65 | 111.35 | 112.40 | 112.40 | 411,456 |
Jun 13, 2024 | 112.85 | 112.95 | 110.50 | 111.35 | 111.35 | 285,367 |
Jun 12, 2024 | 111.00 | 113.15 | 110.95 | 112.90 | 112.90 | 438,185 |
Jun 11, 2024 | 110.00 | 111.10 | 110.00 | 111.10 | 111.10 | 214,585 |
Jun 10, 2024 | 110.30 | 111.25 | 109.60 | 110.10 | 110.10 | 192,308 |
Jun 07, 2024 | 110.00 | 110.15 | 108.85 | 110.15 | 110.15 | 252,614 |
Jun 06, 2024 | 110.50 | 111.90 | 109.55 | 109.70 | 109.70 | 216,474 |
Jun 05, 2024 | 110.80 | 112.40 | 109.95 | 110.35 | 110.35 | 426,577 |
Jun 04, 2024 | 109.20 | 110.70 | 108.40 | 110.70 | 110.70 | 376,237 |
Jun 03, 2024 | 109.90 | 109.90 | 107.40 | 108.95 | 108.95 | 233,899 |
May 31, 2024 | 109.65 | 110.00 | 108.65 | 109.35 | 109.35 | 745,987 |
May 30, 2024 | 107.85 | 109.60 | 107.45 | 109.30 | 109.30 | 297,595 |
May 29, 2024 | 106.75 | 108.30 | 106.55 | 107.50 | 107.50 | 329,827 |
May 28, 2024 | 109.80 | 110.00 | 106.95 | 107.15 | 107.15 | 409,058 |
May 27, 2024 | 104.95 | 106.10 | 104.90 | 106.10 | 106.10 | 134,560 |
May 24, 2024 | 105.30 | 105.75 | 104.65 | 105.10 | 105.10 | 268,108 |
May 23, 2024 | 105.55 | 105.95 | 104.30 | 105.50 | 105.50 | 421,971 |
May 22, 2024 | 103.95 | 105.90 | 103.60 | 105.60 | 105.60 | 429,243 |
May 21, 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.80 | 258,146 |
May 20, 2024 | 102.55 | 103.45 | 102.20 | 103.05 | 103.05 | 124,833 |
May 17, 2024 | 101.00 | 102.40 | 100.85 | 102.40 | 102.40 | 416,150 |
May 16, 2024 | 101.30 | 101.50 | 100.55 | 100.55 | 100.55 | 216,630 |
May 16, 2024 | 1.1 Dividend | |||||
May 15, 2024 | 102.15 | 103.00 | 101.15 | 102.20 | 101.10 | 446,675 |
May 14, 2024 | 101.95 | 102.55 | 101.30 | 102.15 | 101.05 | 252,730 |
May 13, 2024 | 102.00 | 102.80 | 101.85 | 102.25 | 101.15 | 234,392 |
May 10, 2024 | 102.30 | 102.90 | 101.30 | 101.95 | 100.85 | 510,252 |
May 09, 2024 | 103.50 | 104.35 | 103.20 | 103.45 | 102.34 | 148,171 |
May 08, 2024 | 103.60 | 104.10 | 103.40 | 104.00 | 102.88 | 242,243 |
May 07, 2024 | 102.05 | 103.65 | 101.90 | 103.10 | 101.99 | 232,566 |
May 06, 2024 | 100.55 | 101.65 | 100.55 | 101.15 | 100.06 | 106,564 |
May 03, 2024 | 100.85 | 102.10 | 100.30 | 100.75 | 99.67 | 158,597 |
May 02, 2024 | 100.35 | 101.15 | 99.16 | 100.45 | 99.37 | 277,800 |
Apr 30, 2024 | 100.40 | 101.40 | 100.05 | 100.70 | 99.62 | 285,734 |
Apr 29, 2024 | 100.55 | 101.60 | 100.00 | 100.00 | 98.92 | 288,495 |
Apr 26, 2024 | 99.98 | 100.45 | 98.90 | 99.86 | 98.79 | 515,122 |
Apr 25, 2024 | 98.48 | 102.00 | 97.80 | 99.92 | 98.84 | 897,510 |
Apr 24, 2024 | 103.85 | 104.55 | 103.20 | 104.10 | 102.98 | 445,442 |
Apr 23, 2024 | 105.20 | 105.30 | 103.75 | 104.55 | 103.42 | 359,439 |
Apr 22, 2024 | 105.75 | 106.05 | 105.15 | 105.20 | 104.07 | 158,271 |
Apr 19, 2024 | 102.85 | 105.75 | 102.85 | 105.40 | 104.27 | 421,584 |
Apr 18, 2024 | 103.00 | 103.85 | 102.60 | 103.60 | 102.48 | 294,012 |
Apr 17, 2024 | 102.65 | 103.30 | 102.30 | 102.70 | 101.59 | 268,363 |
Apr 16, 2024 | 102.55 | 104.00 | 101.80 | 103.10 | 101.99 | 262,801 |
Apr 15, 2024 | 104.80 | 105.05 | 103.40 | 104.00 | 102.88 | 392,190 |
Apr 12, 2024 | 107.25 | 107.45 | 104.65 | 104.65 | 103.52 | 361,270 |
Apr 11, 2024 | 109.80 | 110.75 | 106.05 | 106.45 | 105.30 | 378,599 |
Apr 10, 2024 | 107.20 | 108.40 | 106.80 | 107.60 | 106.44 | 246,741 |
Apr 09, 2024 | 107.30 | 107.60 | 105.95 | 106.90 | 105.75 | 290,134 |
Apr 08, 2024 | 107.65 | 107.90 | 106.80 | 107.00 | 105.85 | 222,922 |
Apr 05, 2024 | 107.40 | 108.05 | 107.25 | 107.55 | 106.39 | 290,373 |
Apr 04, 2024 | 110.55 | 110.90 | 107.45 | 108.80 | 107.63 | 320,304 |
Apr 03, 2024 | 109.95 | 111.55 | 109.90 | 110.60 | 109.41 | 334,115 |
Apr 02, 2024 | 111.05 | 111.40 | 109.80 | 109.80 | 108.62 | 284,269 |
Mar 28, 2024 | 110.45 | 111.60 | 109.90 | 110.95 | 109.76 | 236,520 |
Mar 27, 2024 | 110.65 | 110.85 | 108.95 | 109.65 | 108.47 | 368,911 |
Mar 26, 2024 | 110.40 | 111.20 | 110.10 | 110.20 | 109.01 | 338,394 |
Mar 25, 2024 | 111.80 | 112.90 | 111.45 | 112.05 | 110.84 | 355,205 |
Mar 22, 2024 | 110.50 | 110.85 | 109.75 | 110.70 | 109.51 | 242,010 |
Mar 21, 2024 | 110.00 | 110.50 | 109.40 | 110.20 | 109.01 | 271,653 |
Mar 20, 2024 | 108.75 | 110.40 | 108.40 | 110.00 | 108.82 | 276,279 |
Mar 19, 2024 | 108.55 | 108.95 | 107.45 | 108.60 | 107.43 | 212,005 |
Mar 18, 2024 | 107.65 | 109.55 | 107.65 | 108.85 | 107.68 | 399,507 |
Mar 15, 2024 | 107.10 | 107.95 | 106.90 | 107.85 | 106.69 | 750,321 |
Mar 14, 2024 | 106.40 | 107.10 | 105.85 | 106.95 | 105.80 | 305,140 |
Mar 13, 2024 | 105.90 | 106.45 | 105.30 | 106.25 | 105.11 | 395,847 |
Mar 12, 2024 | 107.00 | 107.40 | 105.30 | 106.45 | 105.30 | 557,052 |
Mar 11, 2024 | 107.40 | 107.95 | 106.45 | 107.30 | 106.15 | 366,949 |
Mar 08, 2024 | 105.90 | 107.85 | 105.70 | 107.85 | 106.69 | 453,982 |
Mar 07, 2024 | 103.70 | 106.10 | 102.30 | 105.50 | 104.36 | 787,583 |
Mar 06, 2024 | 98.92 | 104.10 | 98.56 | 102.90 | 101.79 | 1,607,173 |
Mar 05, 2024 | 96.12 | 97.08 | 95.98 | 96.54 | 95.50 | 393,213 |
Mar 04, 2024 | 95.98 | 96.78 | 95.64 | 96.04 | 95.01 | 294,466 |
Mar 01, 2024 | 94.64 | 96.14 | 94.46 | 96.14 | 95.11 | 317,398 |
Feb 29, 2024 | 94.94 | 95.82 | 91.84 | 94.56 | 93.54 | 983,622 |
Feb 28, 2024 | 96.32 | 96.32 | 94.32 | 94.70 | 93.68 | 283,181 |
Feb 27, 2024 | 97.66 | 97.76 | 96.28 | 96.32 | 95.28 | 171,333 |
Feb 26, 2024 | 97.02 | 98.44 | 96.52 | 97.90 | 96.85 | 221,379 |
Feb 23, 2024 | 97.34 | 98.20 | 96.84 | 97.08 | 96.04 | 332,083 |
Feb 22, 2024 | 97.58 | 98.00 | 96.36 | 97.10 | 96.05 | 289,003 |
Feb 21, 2024 | 96.58 | 98.12 | 96.54 | 97.02 | 95.98 | 295,221 |
Feb 20, 2024 | 98.42 | 99.20 | 98.18 | 98.42 | 97.36 | 280,672 |
Feb 19, 2024 | 97.66 | 98.50 | 96.88 | 98.32 | 97.26 | 109,827 |
Feb 16, 2024 | 98.44 | 98.90 | 97.66 | 97.96 | 96.91 | 185,667 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |