Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 105.75 | 105.75 | 104.70 | 104.70 | 104.70 | 793 |
Jun 20, 2024 | 105.05 | 106.05 | 105.05 | 106.05 | 106.05 | 50 |
Jun 19, 2024 | 105.05 | 105.05 | 104.70 | 105.00 | 105.00 | 105 |
Jun 18, 2024 | 106.05 | 106.05 | 105.00 | 105.80 | 105.80 | 119 |
Jun 17, 2024 | 105.05 | 105.60 | 105.00 | 105.60 | 105.60 | 1,187 |
Jun 14, 2024 | 106.15 | 106.15 | 104.85 | 105.00 | 105.00 | 615 |
Jun 13, 2024 | 109.05 | 109.25 | 105.20 | 105.85 | 105.85 | 822 |
Jun 12, 2024 | 110.95 | 110.95 | 109.10 | 109.40 | 109.40 | 205 |
Jun 11, 2024 | 112.60 | 112.60 | 110.90 | 111.00 | 111.00 | 158 |
Jun 10, 2024 | 112.10 | 112.60 | 110.65 | 112.20 | 112.20 | 948 |
Jun 07, 2024 | 113.25 | 113.25 | 112.60 | 112.60 | 112.60 | 85 |
Jun 06, 2024 | 114.05 | 114.05 | 113.65 | 113.65 | 113.65 | 420 |
Jun 05, 2024 | 114.35 | 114.35 | 114.20 | 114.30 | 114.30 | 78 |
Jun 04, 2024 | 114.85 | 114.85 | 113.05 | 114.05 | 114.05 | 496 |
Jun 03, 2024 | 116.05 | 116.05 | 114.45 | 114.45 | 114.45 | 325 |
May 31, 2024 | 114.15 | 114.60 | 113.60 | 114.55 | 114.55 | 188 |
May 30, 2024 | 112.05 | 115.30 | 112.00 | 115.30 | 115.30 | 2,048 |
May 30, 2024 | 9.06 Dividend | |||||
May 29, 2024 | 123.10 | 123.10 | 121.00 | 121.15 | 112.09 | 585 |
May 28, 2024 | 120.80 | 123.75 | 120.80 | 123.40 | 114.17 | 660 |
May 27, 2024 | 119.40 | 121.25 | 119.20 | 121.25 | 112.18 | 345 |
May 24, 2024 | 117.40 | 119.00 | 117.40 | 119.00 | 110.10 | 4,236 |
May 23, 2024 | 118.30 | 119.40 | 117.90 | 118.15 | 109.31 | 1,365 |
May 22, 2024 | 118.55 | 118.60 | 117.00 | 118.50 | 109.64 | 508 |
May 21, 2024 | 119.05 | 119.55 | 119.00 | 119.55 | 110.61 | 400 |
May 20, 2024 | 119.30 | 119.60 | 119.30 | 119.60 | 110.66 | 27 |
May 17, 2024 | 120.30 | 120.45 | 120.00 | 120.45 | 111.44 | 83 |
May 16, 2024 | 121.05 | 121.05 | 120.00 | 120.60 | 111.58 | 60 |
May 15, 2024 | 122.05 | 122.10 | 121.20 | 121.40 | 112.32 | 660 |
May 14, 2024 | 119.05 | 122.30 | 119.05 | 121.80 | 112.69 | 45 |
May 13, 2024 | 117.30 | 118.75 | 117.30 | 118.65 | 109.78 | 171 |
May 10, 2024 | 117.95 | 117.95 | 117.80 | 117.80 | 108.99 | 44 |
May 09, 2024 | 117.45 | 117.85 | 117.45 | 117.85 | 109.04 | 29 |
May 08, 2024 | 118.25 | 118.25 | 117.10 | 117.10 | 108.34 | 5 |
May 07, 2024 | 117.35 | 118.30 | 117.35 | 118.25 | 109.41 | 746 |
May 06, 2024 | 116.10 | 117.65 | 116.10 | 117.65 | 108.85 | 105 |
May 03, 2024 | 115.05 | 116.45 | 115.05 | 115.95 | 107.28 | 1,529 |
May 02, 2024 | 116.30 | 116.30 | 114.80 | 114.80 | 106.21 | 327 |
Apr 30, 2024 | 120.00 | 120.00 | 115.50 | 115.50 | 106.86 | 528 |
Apr 29, 2024 | 120.25 | 121.10 | 120.25 | 121.10 | 112.04 | 5 |
Apr 26, 2024 | 119.65 | 120.35 | 119.65 | 120.35 | 111.35 | 1 |
Apr 25, 2024 | 120.05 | 120.05 | 118.60 | 118.90 | 110.01 | 410 |
Apr 24, 2024 | 122.05 | 122.05 | 120.90 | 120.90 | 111.86 | 12 |
Apr 23, 2024 | 121.75 | 121.75 | 120.65 | 120.65 | 111.63 | 20 |
Apr 22, 2024 | 122.35 | 122.35 | 120.15 | 121.30 | 112.23 | 363 |
Apr 19, 2024 | 120.05 | 120.45 | 119.90 | 120.20 | 111.21 | 220 |
Apr 18, 2024 | 121.45 | 122.15 | 121.45 | 122.15 | 113.02 | 881 |
Apr 17, 2024 | 120.15 | 121.30 | 120.00 | 121.30 | 112.23 | 2,514 |
Apr 16, 2024 | 122.30 | 122.30 | 120.30 | 120.40 | 111.40 | 388 |
Apr 15, 2024 | 123.55 | 124.60 | 123.55 | 124.60 | 115.28 | 50 |
Apr 12, 2024 | 123.45 | 124.70 | 123.35 | 123.35 | 114.13 | 176 |
Apr 11, 2024 | 124.45 | 124.45 | 122.65 | 122.65 | 113.48 | 82 |
Apr 10, 2024 | 124.75 | 126.25 | 124.75 | 125.00 | 115.65 | 570 |
Apr 09, 2024 | 126.00 | 126.00 | 124.30 | 124.95 | 115.61 | 394 |
Apr 08, 2024 | 126.95 | 127.75 | 126.50 | 126.50 | 117.04 | 1,884 |
Apr 05, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 116.76 | - |
Apr 04, 2024 | 125.05 | 128.30 | 125.05 | 125.80 | 116.39 | 257 |
Apr 03, 2024 | 122.25 | 125.55 | 122.25 | 125.20 | 115.84 | 69 |
Apr 02, 2024 | 122.90 | 122.90 | 122.60 | 122.60 | 113.43 | 70 |
Mar 28, 2024 | 121.52 | 122.74 | 121.52 | 122.68 | 113.51 | 45 |
Mar 27, 2024 | 121.54 | 121.54 | 120.90 | 121.36 | 112.28 | 18 |
Mar 26, 2024 | 119.22 | 121.26 | 119.22 | 121.26 | 112.19 | 17 |
Mar 25, 2024 | 118.02 | 119.48 | 118.02 | 119.48 | 110.54 | 736 |
Mar 22, 2024 | 117.82 | 118.12 | 117.02 | 118.12 | 109.29 | 311 |
Mar 21, 2024 | 118.54 | 118.64 | 117.98 | 117.98 | 109.16 | 98 |
Mar 20, 2024 | 117.58 | 117.74 | 116.58 | 117.74 | 108.94 | 61 |
Mar 19, 2024 | 115.02 | 116.56 | 115.02 | 116.56 | 107.84 | 457 |
Mar 18, 2024 | 114.78 | 115.68 | 114.78 | 115.68 | 107.03 | 121 |
Mar 15, 2024 | 112.52 | 114.60 | 112.52 | 114.60 | 106.03 | 580 |
Mar 14, 2024 | 114.62 | 114.62 | 112.98 | 112.98 | 104.53 | 552 |
Mar 13, 2024 | 120.82 | 120.82 | 114.64 | 114.64 | 106.07 | 126 |
Mar 12, 2024 | 117.66 | 121.02 | 115.96 | 121.02 | 111.97 | 139 |
Mar 11, 2024 | 116.08 | 116.98 | 116.08 | 116.98 | 108.23 | 20 |
Mar 08, 2024 | 116.42 | 116.52 | 116.02 | 116.02 | 107.34 | 598 |
Mar 07, 2024 | 116.62 | 116.88 | 115.92 | 116.86 | 108.12 | 62 |
Mar 06, 2024 | 119.26 | 119.26 | 117.50 | 117.50 | 108.71 | 5 |
Mar 05, 2024 | 120.30 | 120.58 | 119.88 | 119.88 | 110.91 | 60 |
Mar 04, 2024 | 120.46 | 120.72 | 120.10 | 120.72 | 111.69 | 388 |
Mar 01, 2024 | 125.72 | 126.56 | 117.24 | 119.74 | 110.79 | 679 |
Feb 29, 2024 | 125.40 | 126.06 | 125.40 | 126.06 | 116.63 | 5 |
Feb 28, 2024 | 123.82 | 125.32 | 123.82 | 125.32 | 115.95 | 25 |
Feb 27, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 113.32 | - |
Feb 26, 2024 | 123.24 | 123.24 | 122.68 | 122.68 | 113.51 | 24 |
Feb 23, 2024 | 122.26 | 123.74 | 122.26 | 123.74 | 114.49 | 240 |
Feb 22, 2024 | 120.04 | 122.96 | 120.04 | 122.82 | 113.64 | 268 |
Feb 21, 2024 | 118.04 | 119.86 | 118.04 | 119.86 | 110.90 | 100 |
Feb 20, 2024 | 119.38 | 119.38 | 117.72 | 117.72 | 108.92 | 20 |
Feb 19, 2024 | 119.32 | 119.58 | 119.32 | 119.58 | 110.64 | 182 |
Feb 16, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 110.29 | - |
Feb 15, 2024 | 118.02 | 119.02 | 118.02 | 119.02 | 110.12 | 6 |
Feb 14, 2024 | 118.02 | 118.32 | 117.40 | 117.40 | 108.62 | 324 |
Feb 13, 2024 | 119.98 | 120.66 | 118.50 | 118.50 | 109.64 | 344 |
Feb 12, 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 108.73 | 23 |
Feb 09, 2024 | 118.76 | 119.32 | 118.54 | 118.54 | 109.68 | 188 |
Feb 08, 2024 | 117.72 | 118.82 | 117.72 | 118.82 | 109.93 | 20 |
Feb 07, 2024 | 117.74 | 118.32 | 117.74 | 118.32 | 109.47 | 40 |
Feb 06, 2024 | 119.22 | 119.22 | 116.98 | 117.88 | 109.06 | 285 |
Feb 05, 2024 | 120.02 | 120.28 | 118.60 | 118.78 | 109.90 | 603 |
Feb 02, 2024 | 118.96 | 120.80 | 118.96 | 120.30 | 111.30 | 611 |
Feb 01, 2024 | 119.08 | 119.48 | 118.32 | 118.34 | 109.49 | 106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |