Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 101.1500 | 103.7500 | 101.1500 | 103.7500 | 103.7500 | - |
Jun 27, 2024 | 102.0500 | 102.7000 | 102.0500 | 102.7000 | 102.7000 | - |
Jun 26, 2024 | 102.4000 | 102.7000 | 102.4000 | 102.7000 | 102.7000 | - |
Jun 25, 2024 | 107.1500 | 107.1500 | 107.1000 | 107.1000 | 107.1000 | - |
Jun 24, 2024 | 107.4500 | 107.5500 | 107.4500 | 107.5500 | 107.5500 | - |
Jun 21, 2024 | 106.6500 | 108.5000 | 106.6500 | 108.5000 | 108.5000 | - |
Jun 20, 2024 | 106.1000 | 107.0500 | 106.1000 | 107.0500 | 107.0500 | - |
Jun 19, 2024 | 106.0000 | 106.0000 | 105.8000 | 105.8000 | 105.8000 | - |
Jun 18, 2024 | 106.5500 | 106.5500 | 106.5500 | 106.5500 | 106.5500 | - |
Jun 17, 2024 | 105.9500 | 105.9500 | 105.7500 | 105.7500 | 105.7500 | - |
Jun 14, 2024 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
Jun 13, 2024 | 107.6500 | 107.6500 | 106.6500 | 107.4000 | 107.4000 | - |
Jun 12, 2024 | 105.5000 | 105.5000 | 105.4500 | 105.4500 | 105.4500 | - |
Jun 11, 2024 | 105.9500 | 106.1000 | 105.9500 | 106.1000 | 106.1000 | - |
Jun 10, 2024 | 104.8000 | 106.5000 | 104.8000 | 106.5000 | 106.5000 | - |
Jun 07, 2024 | 104.9000 | 105.6500 | 104.6500 | 105.6500 | 105.6500 | - |
Jun 06, 2024 | 105.2000 | 105.5500 | 105.2000 | 105.5500 | 105.5500 | - |
Jun 05, 2024 | 104.7500 | 104.7500 | 104.6000 | 104.7000 | 104.7000 | - |
Jun 04, 2024 | 105.7500 | 105.7500 | 105.5500 | 105.7000 | 105.7000 | - |
Jun 03, 2024 | 109.0500 | 109.0500 | 108.8000 | 108.9000 | 108.9000 | - |
Jun 03, 2024 | 0.33 Dividend | |||||
May 31, 2024 | 107.9500 | 108.0000 | 107.6000 | 107.8500 | 107.5200 | - |
May 30, 2024 | 104.9500 | 104.9500 | 104.9500 | 104.9500 | 104.6289 | - |
May 29, 2024 | 106.5000 | 106.5000 | 106.3000 | 106.3000 | 105.9747 | - |
May 28, 2024 | 109.5000 | 110.0500 | 107.2000 | 107.2000 | 106.8720 | - |
May 27, 2024 | 109.7000 | 109.7500 | 109.5000 | 109.7500 | 109.4142 | - |
May 24, 2024 | 108.6000 | 110.1500 | 108.4500 | 110.1500 | 109.8130 | - |
May 23, 2024 | 109.5000 | 109.5000 | 108.6500 | 109.0500 | 108.7163 | - |
May 22, 2024 | 109.9500 | 110.3500 | 109.1500 | 110.3500 | 110.0124 | - |
May 21, 2024 | 109.4000 | 110.1000 | 109.4000 | 110.1000 | 109.7631 | - |
May 20, 2024 | 109.2000 | 109.2000 | 109.2000 | 109.2000 | 108.8659 | - |
May 17, 2024 | 109.0000 | 109.9500 | 109.0000 | 109.9500 | 109.6136 | - |
May 16, 2024 | 112.9000 | 113.1000 | 112.9000 | 113.1000 | 112.7539 | - |
May 15, 2024 | 111.0000 | 113.1500 | 111.0000 | 113.1500 | 112.8038 | - |
May 14, 2024 | 109.1500 | 111.2000 | 109.1500 | 111.2000 | 110.8597 | - |
May 13, 2024 | 108.6500 | 110.4500 | 108.5500 | 110.2000 | 109.8628 | - |
May 10, 2024 | 109.8000 | 109.8000 | 109.8000 | 109.8000 | 109.4640 | - |
May 09, 2024 | 109.4000 | 109.4000 | 109.4000 | 109.4000 | 109.0653 | - |
May 08, 2024 | 107.7500 | 109.8000 | 107.7500 | 109.8000 | 109.4640 | - |
May 07, 2024 | 108.6000 | 108.6000 | 108.6000 | 108.6000 | 108.2677 | - |
May 06, 2024 | 107.5000 | 109.1500 | 107.5000 | 109.1500 | 108.8160 | - |
May 03, 2024 | 107.2000 | 109.2500 | 107.2000 | 107.7500 | 107.4203 | - |
May 02, 2024 | 104.4000 | 106.2500 | 104.4000 | 106.2500 | 105.9249 | 120 |
Apr 30, 2024 | 107.1000 | 107.1000 | 103.8500 | 105.9500 | 105.6258 | - |
Apr 29, 2024 | 105.2000 | 107.3000 | 105.2000 | 106.9500 | 106.6227 | - |
Apr 26, 2024 | 104.1500 | 104.1500 | 103.9500 | 103.9500 | 103.6319 | - |
Apr 25, 2024 | 104.9500 | 104.9500 | 102.4000 | 102.4000 | 102.0867 | - |
Apr 24, 2024 | 105.7000 | 106.1000 | 105.4500 | 105.4500 | 105.1273 | - |
Apr 23, 2024 | 104.7000 | 107.0000 | 104.6000 | 107.0000 | 106.6726 | - |
Apr 22, 2024 | 104.1000 | 104.1000 | 104.1000 | 104.1000 | 103.7815 | - |
Apr 19, 2024 | 102.4000 | 104.3000 | 102.4000 | 104.2500 | 103.9310 | 28 |
Apr 18, 2024 | 103.7500 | 105.8000 | 103.5500 | 103.6000 | 103.2830 | 12 |
Apr 17, 2024 | 106.1500 | 107.8500 | 104.8000 | 104.8000 | 104.4793 | - |
Apr 16, 2024 | 107.1000 | 107.5000 | 106.4500 | 107.5000 | 107.1711 | - |
Apr 15, 2024 | 107.8500 | 108.4000 | 107.4500 | 107.4500 | 107.1212 | - |
Apr 12, 2024 | 108.1000 | 108.1000 | 108.1000 | 108.1000 | 107.7692 | - |
Apr 11, 2024 | 105.7000 | 107.8500 | 105.6500 | 107.8500 | 107.5200 | - |
Apr 10, 2024 | 109.2000 | 109.2000 | 106.7500 | 106.7500 | 106.4234 | - |
Apr 09, 2024 | 108.6500 | 108.6500 | 108.4000 | 108.4000 | 108.0683 | - |
Apr 08, 2024 | 108.5000 | 108.6500 | 108.5000 | 108.6500 | 108.3176 | - |
Apr 05, 2024 | 108.2500 | 108.2500 | 108.2500 | 108.2500 | 107.9188 | - |
Apr 04, 2024 | 111.4000 | 111.4000 | 111.4000 | 111.4000 | 111.0591 | - |
Apr 03, 2024 | 108.8000 | 109.0000 | 108.8000 | 109.0000 | 108.6665 | - |
Apr 02, 2024 | 110.6000 | 110.6000 | 109.6000 | 109.6000 | 109.2646 | 20 |
Mar 28, 2024 | 111.8500 | 112.8500 | 111.8500 | 112.8500 | 112.5047 | - |
Mar 27, 2024 | 107.4000 | 107.4000 | 107.4000 | 107.4000 | 107.0714 | - |
Mar 26, 2024 | 109.0500 | 109.0500 | 109.0500 | 109.0500 | 108.7163 | - |
Mar 25, 2024 | 109.0500 | 109.3000 | 109.0500 | 109.3000 | 108.9656 | 33 |
Mar 22, 2024 | 111.4000 | 111.6500 | 110.1500 | 110.4500 | 110.1120 | - |
Mar 21, 2024 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | 107.6695 | - |
Mar 20, 2024 | 106.6000 | 107.5500 | 106.6000 | 107.2500 | 106.9218 | - |
Mar 19, 2024 | 104.2500 | 107.3500 | 104.2500 | 107.3500 | 107.0215 | - |
Mar 18, 2024 | 105.3500 | 105.5500 | 104.9000 | 104.9000 | 104.5790 | 47 |
Mar 15, 2024 | 103.7000 | 103.8000 | 103.7000 | 103.8000 | 103.4824 | - |
Mar 14, 2024 | 104.4000 | 104.4000 | 104.4000 | 104.4000 | 104.0806 | - |
Mar 13, 2024 | 103.5500 | 104.4000 | 103.2000 | 104.4000 | 104.0806 | - |
Mar 12, 2024 | 102.8000 | 104.2000 | 102.7500 | 104.0000 | 103.6818 | 100 |
Mar 11, 2024 | 104.2500 | 104.2500 | 102.6500 | 102.6500 | 102.3359 | - |
Mar 08, 2024 | 104.1000 | 107.3500 | 104.1000 | 106.1500 | 105.8252 | - |
Mar 07, 2024 | 103.5500 | 105.4500 | 103.5500 | 105.2500 | 104.9280 | - |
Mar 06, 2024 | 103.9500 | 104.8000 | 103.7000 | 103.8500 | 103.5322 | - |
Mar 05, 2024 | 105.3000 | 105.7500 | 105.0500 | 105.1500 | 104.8283 | - |
Mar 04, 2024 | 105.7000 | 107.7000 | 105.7000 | 105.8000 | 105.4763 | - |
Mar 01, 2024 | 105.2000 | 105.2000 | 104.9000 | 104.9000 | 104.5790 | - |
Feb 29, 2024 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | 102.9839 | - |
Feb 29, 2024 | 0.33 Dividend | |||||
Feb 28, 2024 | 103.7500 | 104.1500 | 103.5500 | 104.1500 | 103.5023 | - |
Feb 27, 2024 | 101.6500 | 103.8500 | 101.6000 | 103.8500 | 103.2042 | 20 |
Feb 26, 2024 | 102.2500 | 102.2500 | 101.7000 | 101.7000 | 101.0676 | - |
Feb 23, 2024 | 101.9500 | 102.2500 | 101.9500 | 102.2500 | 101.6141 | - |
Feb 22, 2024 | 100.9000 | 101.4000 | 100.9000 | 101.4000 | 100.7694 | - |
Feb 21, 2024 | 100.7500 | 102.0000 | 100.7500 | 102.0000 | 101.3657 | 50 |
Feb 20, 2024 | 108.8500 | 108.8500 | 108.5500 | 108.5500 | 107.8750 | - |
Feb 19, 2024 | 109.0500 | 109.2000 | 109.0500 | 109.2000 | 108.5209 | - |
Feb 16, 2024 | 110.1000 | 110.6000 | 110.1000 | 110.6000 | 109.9122 | - |
Feb 15, 2024 | 108.7500 | 108.7500 | 108.7500 | 108.7500 | 108.0737 | - |
Feb 14, 2024 | 106.2000 | 106.2000 | 106.2000 | 106.2000 | 105.5396 | - |
Feb 13, 2024 | 111.6500 | 111.6500 | 111.6500 | 111.6500 | 110.9557 | - |
Feb 12, 2024 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | 108.4215 | - |
Feb 09, 2024 | 108.0500 | 110.1000 | 108.0500 | 110.1000 | 109.4153 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |