Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 109.83 | 110.11 | 109.83 | 110.11 | 110.11 | 200 |
Jun 24, 2024 | 110.20 | 110.65 | 109.91 | 109.91 | 109.91 | 11,300 |
Jun 21, 2024 | 109.79 | 109.94 | 109.71 | 109.74 | 109.74 | 4,300 |
Jun 20, 2024 | 110.34 | 110.43 | 110.00 | 110.11 | 110.11 | 800 |
Jun 18, 2024 | 109.91 | 110.25 | 109.91 | 110.25 | 110.25 | 1,300 |
Jun 17, 2024 | 108.95 | 110.09 | 108.95 | 109.92 | 109.92 | 1,800 |
Jun 14, 2024 | 108.81 | 109.07 | 108.80 | 109.07 | 109.07 | 1,000 |
Jun 13, 2024 | 109.13 | 109.48 | 108.90 | 109.48 | 109.48 | 2,900 |
Jun 12, 2024 | 109.63 | 110.12 | 109.33 | 109.53 | 109.53 | 25,700 |
Jun 11, 2024 | 108.15 | 108.56 | 108.09 | 108.51 | 108.51 | 8,400 |
Jun 11, 2024 | 0.93 Dividend | |||||
Jun 10, 2024 | 109.08 | 109.62 | 109.08 | 109.62 | 108.69 | 1,400 |
Jun 07, 2024 | 109.59 | 109.80 | 109.38 | 109.46 | 108.53 | 2,400 |
Jun 06, 2024 | 109.75 | 109.88 | 109.57 | 109.88 | 108.95 | 1,700 |
Jun 05, 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 108.84 | 200 |
Jun 04, 2024 | 108.39 | 108.65 | 108.19 | 108.65 | 107.73 | 11,500 |
Jun 03, 2024 | 108.66 | 108.66 | 108.31 | 108.42 | 107.50 | 800 |
May 31, 2024 | 107.61 | 108.34 | 107.08 | 108.34 | 107.42 | 1,500 |
May 30, 2024 | 107.96 | 107.96 | 107.60 | 107.60 | 106.69 | 300 |
May 29, 2024 | 107.86 | 108.12 | 107.84 | 107.84 | 106.93 | 1,600 |
May 28, 2024 | 108.84 | 109.01 | 108.83 | 108.83 | 107.91 | 1,100 |
May 24, 2024 | 108.47 | 108.88 | 108.47 | 108.88 | 107.96 | 1,000 |
May 23, 2024 | 109.50 | 109.50 | 108.15 | 108.15 | 107.23 | 1,200 |
May 22, 2024 | 109.25 | 109.25 | 108.65 | 108.85 | 107.93 | 1,800 |
May 21, 2024 | 108.97 | 109.45 | 108.97 | 109.41 | 108.48 | 1,300 |
May 20, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.27 | 100 |
May 17, 2024 | 109.04 | 109.14 | 109.03 | 109.03 | 108.11 | 3,900 |
May 16, 2024 | 109.34 | 109.34 | 109.07 | 109.07 | 108.14 | 2,800 |
May 15, 2024 | 108.42 | 109.23 | 108.42 | 109.23 | 108.30 | 1,600 |
May 14, 2024 | 107.91 | 107.95 | 107.91 | 107.91 | 106.99 | 3,700 |
May 13, 2024 | 107.72 | 107.72 | 107.40 | 107.40 | 106.49 | 800 |
May 10, 2024 | 107.43 | 107.43 | 107.34 | 107.34 | 106.43 | 600 |
May 09, 2024 | 107.00 | 107.19 | 106.74 | 107.15 | 106.24 | 5,800 |
May 08, 2024 | 106.30 | 106.43 | 106.30 | 106.38 | 105.48 | 19,100 |
May 07, 2024 | 106.43 | 106.62 | 106.21 | 106.31 | 105.41 | 145,500 |
May 06, 2024 | 105.70 | 106.17 | 105.70 | 106.17 | 105.27 | 400 |
May 03, 2024 | 105.12 | 105.23 | 105.12 | 105.23 | 104.34 | 1,200 |
May 02, 2024 | 103.74 | 103.98 | 103.10 | 103.98 | 103.10 | 1,000 |
May 01, 2024 | 103.10 | 103.65 | 103.10 | 103.11 | 102.24 | 700 |
Apr 30, 2024 | 104.47 | 104.60 | 103.44 | 103.44 | 102.56 | 1,200 |
Apr 29, 2024 | 104.88 | 105.00 | 104.87 | 104.91 | 104.02 | 700 |
Apr 26, 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 103.82 | 600 |
Apr 25, 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 102.78 | 1,000 |
Apr 24, 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 103.25 | 2,400 |
Apr 23, 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 103.30 | 600 |
Apr 22, 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 101.99 | 2,500 |
Apr 19, 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 101.03 | 700 |
Apr 18, 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 101.68 | 1,100 |
Apr 17, 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 101.99 | 600 |
Apr 16, 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 102.27 | 2,100 |
Apr 15, 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 102.67 | 1,500 |
Apr 12, 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 103.63 | 900 |
Apr 11, 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 105.31 | 1,900 |
Apr 10, 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 104.76 | 3,100 |
Apr 09, 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 105.61 | 1,500 |
Apr 08, 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 105.65 | 3,900 |
Apr 05, 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 105.57 | 4,100 |
Apr 04, 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 104.73 | 400 |
Apr 03, 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 105.76 | 1,200 |
Apr 02, 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 105.52 | 1,200 |
Apr 01, 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 106.29 | 400 |
Mar 28, 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 106.56 | 800 |
Mar 27, 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 106.41 | 200 |
Mar 26, 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 105.53 | 6,500 |
Mar 25, 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 105.86 | 1,300 |
Mar 22, 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 106.15 | 300 |
Mar 21, 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 106.34 | 1,000 |
Mar 20, 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 105.99 | 1,100 |
Mar 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.02 | 300 |
Mar 18, 2024 | 105.64 | 105.82 | 105.43 | 105.43 | 104.54 | 1,500 |
Mar 15, 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 104.16 | 900 |
Mar 14, 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 104.71 | 800 |
Mar 13, 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 105.24 | 600 |
Mar 12, 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 105.30 | 1,000 |
Mar 11, 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 104.21 | 800 |
Mar 08, 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 104.34 | 1,400 |
Mar 07, 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 104.95 | 1,300 |
Mar 06, 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 103.68 | 2,100 |
Mar 05, 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 102.94 | 6,300 |
Mar 04, 2024 | 104.94 | 105.01 | 104.79 | 104.79 | 103.90 | 1,700 |
Mar 01, 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 104.03 | 800 |
Feb 29, 2024 | 103.93 | 104.15 | 103.86 | 104.15 | 103.27 | 500 |
Feb 28, 2024 | 103.50 | 103.57 | 103.49 | 103.57 | 102.69 | 300 |
Feb 27, 2024 | 103.77 | 103.92 | 103.77 | 103.92 | 103.04 | 300 |
Feb 26, 2024 | 104.18 | 104.18 | 103.82 | 103.82 | 102.94 | 800 |
Feb 23, 2024 | 104.12 | 104.23 | 103.98 | 104.13 | 103.25 | 5,300 |
Feb 22, 2024 | 103.13 | 104.00 | 103.13 | 103.90 | 103.02 | 4,000 |
Feb 21, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.12 | 100 |
Feb 20, 2024 | 102.38 | 102.38 | 101.88 | 101.95 | 101.09 | 2,600 |
Feb 16, 2024 | 102.34 | 102.44 | 102.34 | 102.44 | 101.57 | 300 |
Feb 15, 2024 | 102.10 | 102.72 | 102.10 | 102.72 | 101.85 | 500 |
Feb 14, 2024 | 101.41 | 101.94 | 101.41 | 101.94 | 101.08 | 600 |
Feb 13, 2024 | 101.17 | 101.39 | 100.31 | 100.82 | 99.96 | 15,000 |
Feb 12, 2024 | 102.34 | 102.79 | 102.34 | 102.46 | 101.59 | 1,000 |
Feb 09, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 101.60 | 400 |
Feb 08, 2024 | 101.88 | 101.89 | 101.88 | 101.89 | 101.03 | 200 |
Feb 07, 2024 | 101.51 | 101.90 | 101.51 | 101.84 | 100.98 | 600 |
Feb 06, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.39 | 300 |
Feb 05, 2024 | 101.06 | 101.11 | 101.02 | 101.02 | 100.16 | 6,200 |
Feb 02, 2024 | 100.49 | 101.45 | 100.49 | 101.38 | 100.52 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |