Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
Jul 02, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Jul 01, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Jun 28, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Jun 27, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Jun 26, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Jun 25, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Jun 24, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
Jun 21, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Jun 20, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Jun 18, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Jun 17, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Jun 14, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Jun 13, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Jun 12, 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
Jun 11, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Jun 10, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Jun 07, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Jun 06, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Jun 05, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Jun 04, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Jun 03, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
May 31, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
May 30, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
May 29, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
May 28, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
May 24, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
May 23, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
May 22, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
May 21, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
May 20, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
May 17, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
May 16, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
May 15, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
May 14, 2024 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
May 13, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
May 10, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
May 09, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
May 08, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
May 07, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
May 06, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
May 03, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
May 02, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
May 01, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Apr 30, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Apr 29, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Apr 26, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Apr 25, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Apr 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 23, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Apr 22, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
Apr 19, 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
Apr 18, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Apr 17, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Apr 16, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
Apr 15, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 12, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
Apr 11, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
Apr 10, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Apr 09, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Apr 08, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Apr 05, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
Apr 04, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Apr 03, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 02, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Apr 01, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Mar 28, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Mar 27, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
Mar 26, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Mar 25, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Mar 22, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Mar 21, 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
Mar 20, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Mar 19, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
Mar 18, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Mar 15, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Mar 14, 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
Mar 13, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Mar 12, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Mar 11, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Mar 08, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Mar 07, 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
Mar 06, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Mar 05, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Mar 04, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
Mar 01, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Feb 29, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Feb 28, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Feb 27, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Feb 26, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Feb 23, 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
Feb 22, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Feb 21, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Feb 20, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Feb 16, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Feb 15, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Feb 14, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Feb 13, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Feb 12, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
Feb 09, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |