Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 111.344002 | 111.828003 | 111.109001 | 111.578003 | 111.578003 | 188,040 |
May 30, 2024 | 110.734001 | 111.359001 | 110.625000 | 111.265999 | 111.265999 | 188,040 |
May 29, 2024 | 111.265999 | 111.375000 | 110.546997 | 110.671997 | 110.671997 | 899,875 |
May 28, 2024 | 112.094002 | 112.188004 | 111.280998 | 111.375000 | 111.375000 | 1,771,224 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 111.905998 | 112.109001 | 111.688004 | 111.953003 | 111.953003 | 912,210 |
May 23, 2024 | 112.390999 | 112.515999 | 111.734001 | 111.938004 | 111.938004 | 1,454,187 |
May 22, 2024 | 112.469002 | 112.515999 | 112.061996 | 112.296997 | 112.296997 | 634,334 |
May 21, 2024 | 112.171997 | 112.609001 | 112.140999 | 112.469002 | 112.469002 | 464,136 |
May 20, 2024 | 112.390999 | 112.530998 | 112.109001 | 112.280998 | 112.280998 | 336,027 |
May 17, 2024 | 112.811996 | 112.921997 | 112.375000 | 112.421997 | 112.421997 | 310,070 |
May 16, 2024 | 113.078003 | 113.359001 | 112.734001 | 112.811996 | 112.811996 | 538,090 |
May 15, 2024 | 112.250000 | 113.125000 | 112.140999 | 113.000000 | 113.000000 | 627,429 |
May 14, 2024 | 111.811996 | 112.250000 | 111.453003 | 112.203003 | 112.203003 | 492,690 |
May 13, 2024 | 111.765999 | 112.109001 | 111.750000 | 111.905998 | 111.905998 | 354,345 |
May 10, 2024 | 112.109001 | 112.250000 | 111.655998 | 111.719002 | 111.719002 | 378,802 |
May 09, 2024 | 111.828003 | 112.203003 | 111.561996 | 112.188004 | 112.188004 | 558,969 |
May 08, 2024 | 112.140999 | 112.234001 | 111.796997 | 111.890999 | 111.890999 | 538,264 |
May 07, 2024 | 111.953003 | 112.500000 | 111.844002 | 112.140999 | 112.140999 | 505,736 |
May 06, 2024 | 111.734001 | 112.078003 | 111.655998 | 111.905998 | 111.905998 | 365,023 |
May 03, 2024 | 111.046997 | 112.296997 | 110.984001 | 111.811996 | 111.811996 | 765,539 |
May 02, 2024 | 110.688004 | 111.234001 | 110.500000 | 111.219002 | 111.219002 | 567,202 |
May 01, 2024 | 110.265999 | 111.125000 | 110.140999 | 111.015999 | 111.015999 | 597,802 |
Apr 30, 2024 | 110.796997 | 110.938004 | 110.155998 | 110.219002 | 110.219002 | 693,665 |
Apr 29, 2024 | 110.344002 | 110.890999 | 110.344002 | 110.844002 | 110.844002 | 460,667 |
Apr 26, 2024 | 110.046997 | 110.703003 | 109.938004 | 110.359001 | 110.359001 | 417,599 |
Apr 25, 2024 | 110.609001 | 110.844002 | 109.765999 | 110.046997 | 110.046997 | 572,492 |
Apr 24, 2024 | 110.938004 | 110.984001 | 110.359001 | 110.515999 | 110.515999 | 476,824 |
Apr 23, 2024 | 110.875000 | 111.250000 | 110.500000 | 110.984001 | 110.984001 | 527,907 |
Apr 22, 2024 | 110.625000 | 110.890999 | 110.390999 | 110.780998 | 110.780998 | 390,191 |
Apr 19, 2024 | 110.703003 | 111.890999 | 110.655998 | 110.859001 | 110.859001 | 582,722 |
Apr 18, 2024 | 111.078003 | 111.328003 | 110.515999 | 110.578003 | 110.578003 | 540,269 |
Apr 17, 2024 | 110.405998 | 111.203003 | 110.265999 | 111.125000 | 111.125000 | 624,591 |
Apr 16, 2024 | 110.938004 | 111.061996 | 110.171997 | 110.484001 | 110.484001 | 770,370 |
Apr 15, 2024 | 111.828003 | 111.828003 | 110.438004 | 110.750000 | 110.750000 | 717,405 |
Apr 12, 2024 | 111.061996 | 112.030998 | 111.061996 | 111.859001 | 111.859001 | 578,722 |
Apr 11, 2024 | 111.469002 | 111.734001 | 110.969002 | 111.203003 | 111.203003 | 764,639 |
Apr 10, 2024 | 113.046997 | 113.265999 | 111.280998 | 111.344002 | 111.344002 | 932,060 |
Apr 09, 2024 | 112.561996 | 113.155998 | 112.484001 | 113.061996 | 113.061996 | 411,811 |
Apr 08, 2024 | 112.655998 | 112.703003 | 112.188004 | 112.546997 | 112.546997 | 531,640 |
Apr 05, 2024 | 113.515999 | 113.625000 | 112.703003 | 112.953003 | 112.953003 | 561,578 |
Apr 04, 2024 | 113.265999 | 113.640999 | 112.938004 | 113.561996 | 113.561996 | 504,000 |
Apr 03, 2024 | 113.171997 | 113.250000 | 112.515999 | 113.171997 | 113.171997 | 576,560 |
Apr 02, 2024 | 113.578003 | 113.625000 | 112.719002 | 113.094002 | 113.094002 | 576,041 |
Apr 01, 2024 | 114.609001 | 114.671997 | 113.328003 | 113.405998 | 113.405998 | 373,571 |
Mar 28, 2024 | 114.625000 | 114.719002 | 114.203003 | 114.609001 | 114.609001 | 559,937 |
Mar 27, 2024 | 114.280998 | 114.750000 | 114.188004 | 114.594002 | 114.594002 | 395,915 |
Mar 26, 2024 | 114.155998 | 114.405998 | 113.921997 | 114.280998 | 114.280998 | 358,863 |
Mar 25, 2024 | 114.546997 | 114.655998 | 114.030998 | 114.125000 | 114.125000 | 292,350 |
Mar 22, 2024 | 114.000000 | 114.594002 | 113.969002 | 114.405998 | 114.405998 | 330,091 |
Mar 21, 2024 | 113.969002 | 114.438004 | 113.765999 | 113.953003 | 113.953003 | 485,628 |
Mar 20, 2024 | 113.750000 | 114.375000 | 113.500000 | 113.969002 | 113.969002 | 503,369 |
Mar 19, 2024 | 113.484001 | 113.859001 | 113.375000 | 113.734001 | 113.734001 | 462,878 |
Mar 18, 2024 | 113.609001 | 113.780998 | 113.265999 | 113.344002 | 113.344002 | 339,446 |
Mar 15, 2024 | 113.780998 | 113.984001 | 113.515999 | 113.671997 | 113.671997 | 435,012 |
Mar 14, 2024 | 114.719002 | 114.750000 | 113.719002 | 113.750000 | 113.750000 | 559,847 |
Mar 13, 2024 | 115.030998 | 115.234001 | 114.655998 | 114.703003 | 114.703003 | 394,927 |
Mar 12, 2024 | 115.530998 | 115.688004 | 114.859001 | 115.015999 | 115.015999 | 577,326 |
Mar 11, 2024 | 115.719002 | 115.969002 | 115.375000 | 115.469002 | 115.469002 | 397,505 |
Mar 08, 2024 | 115.655998 | 116.109001 | 115.125000 | 115.640999 | 115.640999 | 528,849 |
Mar 07, 2024 | 115.530998 | 115.969002 | 115.280998 | 115.609001 | 115.609001 | 500,563 |
Mar 06, 2024 | 115.061996 | 115.734001 | 114.890999 | 115.484001 | 115.484001 | 576,807 |
Mar 05, 2024 | 114.500000 | 115.438004 | 114.421997 | 115.203003 | 115.203003 | 468,330 |
Mar 04, 2024 | 114.796997 | 114.796997 | 114.296997 | 114.453003 | 114.453003 | 334,210 |
Mar 01, 2024 | 114.140999 | 114.844002 | 113.750000 | 114.811996 | 114.811996 | 636,328 |
Feb 29, 2024 | 114.030998 | 114.405998 | 113.530998 | 114.171997 | 114.171997 | 825,683 |
Feb 28, 2024 | 113.688004 | 114.046997 | 113.640999 | 113.969002 | 113.969002 | 590,082 |
Feb 27, 2024 | 113.844002 | 114.109001 | 113.530998 | 113.609001 | 113.609001 | 1,268,043 |
Feb 26, 2024 | 114.188004 | 114.500000 | 113.625000 | 113.734001 | 113.734001 | 1,387,652 |
Feb 23, 2024 | 113.530998 | 114.234001 | 113.265999 | 114.094002 | 114.094002 | 721,845 |
Feb 22, 2024 | 113.530998 | 113.765999 | 113.203003 | 113.484001 | 113.484001 | 681,934 |
Feb 21, 2024 | 113.921997 | 114.171997 | 113.469002 | 113.515999 | 113.515999 | 172,840 |
Feb 20, 2024 | 113.859001 | 114.234001 | 113.530998 | 113.938004 | 113.938004 | 92,166 |
Feb 16, 2024 | 114.311996 | 114.311996 | 113.500000 | 113.780998 | 113.780998 | 9,459 |
Feb 15, 2024 | 114.359001 | 114.796997 | 114.188004 | 114.328003 | 114.328003 | 3,716 |
Feb 14, 2024 | 113.640999 | 114.280998 | 113.625000 | 114.109001 | 114.109001 | 4,705 |
Feb 13, 2024 | 114.875000 | 115.078003 | 113.609001 | 113.655998 | 113.655998 | 5,225 |
Feb 12, 2024 | 114.859001 | 115.155998 | 114.828003 | 114.984001 | 114.984001 | 6,821 |
Feb 09, 2024 | 115.000000 | 115.109001 | 114.796997 | 114.828003 | 114.828003 | 735 |
Feb 08, 2024 | 115.280998 | 115.280998 | 115.000000 | 115.000000 | 115.000000 | 10 |
Feb 07, 2024 | 115.561996 | 115.671997 | 115.453003 | 115.671997 | 115.671997 | 5 |
Feb 06, 2024 | 115.405998 | 115.828003 | 115.265999 | 115.828003 | 115.828003 | 10 |
Feb 05, 2024 | 116.155998 | 116.155998 | 115.155998 | 115.188004 | 115.188004 | 10 |
Feb 02, 2024 | 116.265999 | 116.421997 | 116.265999 | 116.421997 | 116.421997 | 27 |
Feb 01, 2024 | 118.000000 | 118.000000 | 118.000000 | 118.000000 | 118.000000 | 37 |
Jan 31, 2024 | 116.938004 | 116.938004 | 116.938004 | 116.938004 | 116.938004 | - |
Jan 30, 2024 | 116.094002 | 116.094002 | 116.094002 | 116.094002 | 116.094002 | - |
Jan 29, 2024 | 115.780998 | 115.780998 | 115.780998 | 115.780998 | 115.780998 | - |
Jan 26, 2024 | 115.046997 | 115.046997 | 115.046997 | 115.046997 | 115.046997 | - |
Jan 25, 2024 | 115.344002 | 115.344002 | 115.344002 | 115.344002 | 115.344002 | - |
Jan 24, 2024 | 114.921997 | 114.921997 | 114.921997 | 114.921997 | 114.921997 | - |
Jan 23, 2024 | 115.265999 | 115.265999 | 115.265999 | 115.265999 | 115.265999 | - |
Jan 22, 2024 | 115.453003 | 115.453003 | 115.453003 | 115.453003 | 115.453003 | - |
Jan 19, 2024 | 115.000000 | 115.000000 | 115.000000 | 115.000000 | 115.000000 | - |
Jan 18, 2024 | 115.030998 | 115.030998 | 115.030998 | 115.030998 | 115.030998 | - |
Jan 17, 2024 | 115.390999 | 115.390999 | 115.390999 | 115.390999 | 115.390999 | - |
Jan 16, 2024 | 115.750000 | 115.750000 | 115.750000 | 115.750000 | 115.750000 | - |
Jan 12, 2024 | 116.811996 | 116.811996 | 116.811996 | 116.811996 | 116.811996 | - |
Jan 11, 2024 | 116.578003 | 116.578003 | 116.578003 | 116.578003 | 116.578003 | - |
Jan 10, 2024 | 116.094002 | 116.094002 | 116.094002 | 116.094002 | 116.094002 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |