Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 103.62500000 | 103.62500000 | 103.62500000 | 103.62500000 | 103.62500000 | - |
Jun 03, 2024 | 103.44499969 | 103.44499969 | 103.44499969 | 103.44499969 | 103.44499969 | - |
May 31, 2024 | 103.27300262 | 103.27300262 | 103.17600250 | 103.17600250 | 103.17600250 | 201 |
May 30, 2024 | 102.90200043 | 103.10199738 | 102.88700104 | 103.05899811 | 103.05899811 | 2,647 |
May 29, 2024 | 103.06199646 | 103.06600189 | 102.83599854 | 102.87500000 | 102.87500000 | 10,813 |
May 28, 2024 | 103.19499969 | 103.30500031 | 103.04299927 | 103.05899811 | 103.05899811 | 16,267 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 103.21099854 | 103.24600220 | 103.12100220 | 103.16799927 | 103.16799927 | 6,994 |
May 23, 2024 | 103.39800262 | 103.43800354 | 103.14099884 | 103.20700073 | 103.20700073 | 11,294 |
May 22, 2024 | 103.52300262 | 103.53500366 | 103.37500000 | 103.38300323 | 103.38300323 | 8,363 |
May 21, 2024 | 103.46099854 | 103.56199646 | 103.44899750 | 103.51599884 | 103.51599884 | 5,352 |
May 20, 2024 | 103.52300262 | 103.56600189 | 103.44499969 | 103.48400116 | 103.48400116 | 5,578 |
May 17, 2024 | 103.64499664 | 103.69499969 | 103.51200104 | 103.52700043 | 103.52700043 | 5,167 |
May 16, 2024 | 103.81999969 | 103.90599823 | 103.62500000 | 103.64800262 | 103.64800262 | 6,930 |
May 15, 2024 | 103.50399780 | 103.86699677 | 103.49199677 | 103.80100250 | 103.80100250 | 11,250 |
May 14, 2024 | 103.38300323 | 103.52700043 | 103.26599884 | 103.51999664 | 103.51999664 | 8,771 |
May 13, 2024 | 103.37899780 | 103.47299957 | 103.35900116 | 103.39499664 | 103.39499664 | 5,268 |
May 10, 2024 | 103.50000000 | 103.52300262 | 103.34799957 | 103.35500336 | 103.35500336 | 4,389 |
May 09, 2024 | 103.40599823 | 103.53500366 | 103.34799957 | 103.53099823 | 103.53099823 | 6,483 |
May 08, 2024 | 103.46099854 | 103.47699738 | 103.38700104 | 103.39800262 | 103.39800262 | 5,121 |
May 07, 2024 | 103.46099854 | 103.55500031 | 103.42199707 | 103.46900177 | 103.46900177 | 8,708 |
May 06, 2024 | 103.44899750 | 103.55899811 | 103.43399811 | 103.46099854 | 103.46099854 | 6,745 |
May 03, 2024 | 103.23400116 | 103.74600220 | 103.19899750 | 103.48799896 | 103.48799896 | 18,300 |
May 02, 2024 | 102.98000336 | 103.25800323 | 102.94899750 | 103.25399780 | 103.25399780 | 17,798 |
May 01, 2024 | 102.78900146 | 103.11699677 | 102.73799896 | 103.06600189 | 103.06600189 | 14,630 |
Apr 30, 2024 | 102.97299957 | 103.00399780 | 102.75000000 | 102.75800323 | 102.75800323 | 10,859 |
Apr 29, 2024 | 102.88700104 | 103.01200104 | 102.87899780 | 102.99600220 | 102.99600220 | 4,400 |
Apr 26, 2024 | 102.86699677 | 103.01200104 | 102.82399750 | 102.88700104 | 102.88700104 | 5,894 |
Apr 25, 2024 | 103.07800293 | 103.17199707 | 102.76200104 | 102.85900116 | 102.85900116 | 9,709 |
Apr 24, 2024 | 103.10900116 | 103.12500000 | 102.98000336 | 103.04299927 | 103.04299927 | 6,040 |
Apr 23, 2024 | 103.02300262 | 103.18800354 | 102.91799927 | 103.13300323 | 103.13300323 | 8,293 |
Apr 22, 2024 | 102.95700073 | 103.06999969 | 102.87500000 | 103.01200104 | 103.01200104 | 4,513 |
Apr 19, 2024 | 102.96499634 | 103.32800293 | 102.94499969 | 103.01599884 | 103.01599884 | 7,949 |
Apr 18, 2024 | 103.12899780 | 103.20700073 | 102.92199707 | 102.94499969 | 102.94499969 | 6,522 |
Apr 17, 2024 | 102.91400146 | 103.18399811 | 102.87100220 | 103.13700104 | 103.13700104 | 8,727 |
Apr 16, 2024 | 103.12899780 | 103.16000366 | 102.84400177 | 102.97699738 | 102.97699738 | 10,528 |
Apr 15, 2024 | 103.29299927 | 103.29299927 | 102.88700104 | 103.07399750 | 103.07399750 | 11,849 |
Apr 12, 2024 | 103.03500366 | 103.35900116 | 103.03500366 | 103.30100250 | 103.30100250 | 11,519 |
Apr 11, 2024 | 103.03500366 | 103.18399811 | 102.88700104 | 103.04299927 | 103.04299927 | 12,198 |
Apr 10, 2024 | 103.76999664 | 103.85500336 | 102.99600220 | 103.01999664 | 103.01999664 | 17,001 |
Apr 09, 2024 | 103.66000366 | 103.84400177 | 103.62899780 | 103.78500366 | 103.78500366 | 8,463 |
Apr 08, 2024 | 103.75000000 | 103.76200104 | 103.62500000 | 103.64499664 | 103.64499664 | 6,712 |
Apr 05, 2024 | 104.06999969 | 104.12500000 | 103.77700043 | 103.85500336 | 103.85500336 | 8,681 |
Apr 04, 2024 | 104.02300262 | 104.13700104 | 103.93000031 | 104.11299896 | 104.11299896 | 6,905 |
Apr 03, 2024 | 103.96499634 | 104.01599884 | 103.78900146 | 103.98400116 | 103.98400116 | 6,224 |
Apr 02, 2024 | 103.95300293 | 104.00399780 | 103.81999969 | 103.93000031 | 103.93000031 | 5,812 |
Apr 01, 2024 | 104.31199646 | 104.34400177 | 103.89800262 | 103.92199707 | 103.92199707 | 8,094 |
Mar 28, 2024 | 104.37100220 | 104.39099884 | 104.21099854 | 104.28099823 | 104.28099823 | 8,436 |
Mar 27, 2024 | 104.33599854 | 104.46900177 | 104.30500031 | 104.42600250 | 104.42600250 | 4,811 |
Mar 26, 2024 | 104.33599854 | 104.39800262 | 104.23799896 | 104.33200073 | 104.33200073 | 6,502 |
Mar 25, 2024 | 104.46499634 | 104.48400116 | 104.28500366 | 104.32800293 | 104.32800293 | 7,000 |
Mar 22, 2024 | 104.28900146 | 104.46900177 | 104.28900146 | 104.42600250 | 104.42600250 | 5,365 |
Mar 21, 2024 | 104.36299896 | 104.52700043 | 104.26599884 | 104.30100250 | 104.30100250 | 8,931 |
Mar 20, 2024 | 104.12500000 | 104.38300323 | 104.11299896 | 104.36699677 | 104.36699677 | 10,464 |
Mar 19, 2024 | 103.99199677 | 104.15200043 | 103.96900177 | 104.11699677 | 104.11699677 | 7,718 |
Mar 18, 2024 | 104.01599884 | 104.06999969 | 103.92600250 | 103.96900177 | 103.96900177 | 5,988 |
Mar 15, 2024 | 104.16000366 | 104.19100189 | 103.99600220 | 104.03500366 | 104.03500366 | 7,504 |
Mar 14, 2024 | 104.41400146 | 104.44100189 | 104.14800262 | 104.16400146 | 104.16400146 | 10,045 |
Mar 13, 2024 | 104.56199646 | 104.59799957 | 104.41000366 | 104.45700073 | 104.45700073 | 6,027 |
Mar 12, 2024 | 104.73799896 | 104.81600189 | 104.46900177 | 104.54299927 | 104.54299927 | 10,270 |
Mar 11, 2024 | 104.87899780 | 104.93000031 | 104.72299957 | 104.75800323 | 104.75800323 | 8,818 |
Mar 08, 2024 | 104.81999969 | 105.09799957 | 104.62100220 | 104.87100220 | 104.87100220 | 11,861 |
Mar 07, 2024 | 104.66799927 | 104.82800293 | 104.60500336 | 104.79699707 | 104.79699707 | 7,869 |
Mar 06, 2024 | 104.63700104 | 104.82399750 | 104.59799957 | 104.66400146 | 104.66400146 | 11,527 |
Mar 05, 2024 | 104.49199677 | 104.75800323 | 104.48400116 | 104.67199707 | 104.67199707 | 8,781 |
Mar 04, 2024 | 104.68000031 | 104.68800354 | 104.47699738 | 104.49600220 | 104.49600220 | 6,321 |
Mar 01, 2024 | 104.41799927 | 104.72299957 | 104.28900146 | 104.69100189 | 104.69100189 | 15,591 |
Feb 29, 2024 | 104.37899780 | 104.46900177 | 104.18000031 | 104.34400177 | 104.34400177 | 12,356 |
Feb 28, 2024 | 104.20300293 | 104.38300323 | 104.19899750 | 104.34400177 | 104.34400177 | 5,839 |
Feb 27, 2024 | 104.21099854 | 104.31199646 | 104.14499664 | 104.17199707 | 104.17199707 | 6,329 |
Feb 26, 2024 | 104.31600189 | 104.41400146 | 104.18399811 | 104.18399811 | 104.18399811 | 1,891 |
Feb 23, 2024 | 104.11699677 | 104.36699677 | 104.11699677 | 104.31600189 | 104.31600189 | 2,533 |
Feb 22, 2024 | 104.35500336 | 104.41799927 | 104.19100189 | 104.21900177 | 104.21900177 | 3,341 |
Feb 21, 2024 | 104.57399750 | 104.58999634 | 104.34799957 | 104.37500000 | 104.37500000 | 2,399 |
Feb 20, 2024 | 104.58599854 | 104.58599854 | 104.50000000 | 104.51200104 | 104.51200104 | 403 |
Feb 16, 2024 | 104.35199738 | 104.35199738 | 104.35199738 | 104.35199738 | 104.35199738 | 403 |
Feb 15, 2024 | 104.57399750 | 104.57399750 | 104.57399750 | 104.57399750 | 104.57399750 | - |
Feb 14, 2024 | 104.48799896 | 104.48799896 | 104.48799896 | 104.48799896 | 104.48799896 | - |
Feb 13, 2024 | 104.28900146 | 104.28900146 | 104.28900146 | 104.28900146 | 104.28900146 | - |
Feb 12, 2024 | 104.87500000 | 104.87500000 | 104.87500000 | 104.87500000 | 104.87500000 | - |
Feb 09, 2024 | 104.81600189 | 104.81600189 | 104.81600189 | 104.81600189 | 104.81600189 | - |
Feb 08, 2024 | 104.91799927 | 104.91799927 | 104.91799927 | 104.91799927 | 104.91799927 | - |
Feb 07, 2024 | 105.03900146 | 105.03900146 | 105.03900146 | 105.03900146 | 105.03900146 | - |
Feb 06, 2024 | 105.08200073 | 105.08200073 | 105.08200073 | 105.08200073 | 105.08200073 | - |
Feb 05, 2024 | 104.87500000 | 104.87500000 | 104.87500000 | 104.87500000 | 104.87500000 | - |
Feb 02, 2024 | 105.21499634 | 105.21499634 | 105.21499634 | 105.21499634 | 105.21499634 | - |
Feb 01, 2024 | 105.76599884 | 105.76599884 | 105.76599884 | 105.76599884 | 105.76599884 | - |
Jan 31, 2024 | 105.60900116 | 105.60900116 | 105.60900116 | 105.60900116 | 105.60900116 | - |
Jan 30, 2024 | 105.25800323 | 105.25800323 | 105.25800323 | 105.25800323 | 105.25800323 | - |
Jan 29, 2024 | 105.33999634 | 105.33999634 | 105.33999634 | 105.33999634 | 105.33999634 | - |
Jan 26, 2024 | 105.19100189 | 105.19100189 | 105.19100189 | 105.19100189 | 105.19100189 | - |
Jan 25, 2024 | 105.34400177 | 105.34400177 | 105.34400177 | 105.34400177 | 105.34400177 | - |
Jan 24, 2024 | 105.15200043 | 105.15200043 | 105.15200043 | 105.15200043 | 105.15200043 | - |
Jan 23, 2024 | 105.24600220 | 105.24600220 | 105.24600220 | 105.24600220 | 105.24600220 | - |
Jan 22, 2024 | 105.31199646 | 105.31199646 | 105.31199646 | 105.31199646 | 105.31199646 | - |
Jan 19, 2024 | 105.18399811 | 105.18399811 | 105.18399811 | 105.18399811 | 105.18399811 | - |
Jan 18, 2024 | 105.30100250 | 105.30100250 | 105.30100250 | 105.30100250 | 105.30100250 | - |
Jan 17, 2024 | 105.34400177 | 105.34400177 | 105.34400177 | 105.34400177 | 105.34400177 | - |
Jan 16, 2024 | 105.67600250 | 105.67600250 | 105.67600250 | 105.67600250 | 105.67600250 | - |
Jan 12, 2024 | 105.96499634 | 105.96499634 | 105.96499634 | 105.96499634 | 105.96499634 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |