Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 120.40600 | 120.40600 | 119.93800 | 120.28100 | 120.28100 | 2,130 |
Jun 13, 2024 | 118.65600 | 119.68800 | 118.65600 | 119.68800 | 119.68800 | 2,130 |
Jun 12, 2024 | 117.59400 | 119.43800 | 117.59400 | 119.00000 | 119.00000 | 982 |
Jun 11, 2024 | 117.00000 | 117.59400 | 116.93800 | 117.59400 | 117.59400 | 105 |
Jun 10, 2024 | 116.90600 | 116.90600 | 116.68800 | 116.78100 | 116.78100 | 247 |
Jun 07, 2024 | 119.15600 | 119.15600 | 117.37500 | 117.40600 | 117.40600 | 1,376 |
Jun 06, 2024 | 119.03100 | 119.34400 | 118.71900 | 119.25000 | 119.25000 | 221 |
Jun 05, 2024 | 118.40600 | 119.18800 | 118.15600 | 119.06200 | 119.06200 | 4,378 |
Jun 04, 2024 | 117.59400 | 118.68800 | 117.34400 | 118.40600 | 118.40600 | 3,161 |
Jun 03, 2024 | 116.18800 | 117.62500 | 116.18800 | 117.46900 | 117.46900 | 4,169 |
May 31, 2024 | 115.46900 | 116.34400 | 115.21900 | 115.93800 | 115.93800 | 17,156 |
May 30, 2024 | 114.71900 | 115.59400 | 114.46900 | 115.43800 | 115.43800 | 108,147 |
May 29, 2024 | 115.62500 | 115.78100 | 114.34400 | 114.56200 | 114.56200 | 606,625 |
May 28, 2024 | 116.96900 | 117.15600 | 115.62500 | 115.78100 | 115.78100 | 1,243,177 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 116.78100 | 117.03100 | 116.40600 | 116.81200 | 116.81200 | 645,816 |
May 23, 2024 | 117.46900 | 117.65600 | 116.46900 | 116.81200 | 116.81200 | 947,057 |
May 22, 2024 | 117.34400 | 117.53100 | 116.75000 | 117.28100 | 117.28100 | 512,132 |
May 21, 2024 | 116.96900 | 117.59400 | 116.84400 | 117.34400 | 117.34400 | 362,333 |
May 20, 2024 | 117.28100 | 117.50000 | 116.78100 | 117.06200 | 117.06200 | 306,571 |
May 17, 2024 | 117.93800 | 118.06200 | 117.21900 | 117.31200 | 117.31200 | 276,738 |
May 16, 2024 | 118.21900 | 118.71900 | 117.78100 | 117.90600 | 117.90600 | 401,678 |
May 15, 2024 | 116.87500 | 118.25000 | 116.75000 | 118.06200 | 118.06200 | 541,507 |
May 14, 2024 | 116.28100 | 116.87500 | 115.65600 | 116.78100 | 116.78100 | 380,611 |
May 13, 2024 | 116.12500 | 116.68800 | 116.12500 | 116.37500 | 116.37500 | 290,881 |
May 10, 2024 | 116.65600 | 116.90600 | 115.93800 | 116.06200 | 116.06200 | 313,320 |
May 09, 2024 | 116.25000 | 116.81200 | 115.75000 | 116.75000 | 116.75000 | 480,244 |
May 08, 2024 | 116.78100 | 116.87500 | 116.18800 | 116.34400 | 116.34400 | 420,661 |
May 07, 2024 | 116.25000 | 117.21900 | 116.12500 | 116.68800 | 116.68800 | 458,632 |
May 06, 2024 | 115.81200 | 116.40600 | 115.71900 | 116.21900 | 116.21900 | 278,722 |
May 03, 2024 | 114.90600 | 116.56200 | 114.78100 | 115.93800 | 115.93800 | 531,975 |
May 02, 2024 | 114.56200 | 115.15600 | 114.06200 | 115.12500 | 115.12500 | 448,312 |
May 01, 2024 | 113.93800 | 115.18800 | 113.68800 | 115.03100 | 115.03100 | 402,943 |
Apr 30, 2024 | 114.59400 | 114.78100 | 113.75000 | 113.81200 | 113.81200 | 539,736 |
Apr 29, 2024 | 113.93800 | 114.75000 | 113.93800 | 114.59400 | 114.59400 | 382,001 |
Apr 26, 2024 | 113.34400 | 114.31200 | 113.18800 | 113.84400 | 113.84400 | 358,743 |
Apr 25, 2024 | 114.06200 | 114.34400 | 112.84400 | 113.31200 | 113.31200 | 444,457 |
Apr 24, 2024 | 114.68800 | 114.75000 | 113.62500 | 113.90600 | 113.90600 | 432,535 |
Apr 23, 2024 | 114.62500 | 115.15600 | 114.06200 | 114.71900 | 114.71900 | 405,843 |
Apr 22, 2024 | 114.37500 | 114.68800 | 113.96900 | 114.53100 | 114.53100 | 330,284 |
Apr 19, 2024 | 114.37500 | 116.15600 | 114.28100 | 114.62500 | 114.62500 | 500,960 |
Apr 18, 2024 | 114.81200 | 115.18800 | 114.06200 | 114.12500 | 114.12500 | 401,745 |
Apr 17, 2024 | 113.84400 | 114.96900 | 113.62500 | 114.84400 | 114.84400 | 505,306 |
Apr 16, 2024 | 114.53100 | 114.75000 | 113.31200 | 113.96900 | 113.96900 | 651,475 |
Apr 15, 2024 | 116.03100 | 116.03100 | 113.90600 | 114.28100 | 114.28100 | 631,164 |
Apr 12, 2024 | 115.00000 | 116.43800 | 114.96900 | 116.21900 | 116.21900 | 450,942 |
Apr 11, 2024 | 115.78100 | 116.03100 | 114.90600 | 115.25000 | 115.25000 | 652,036 |
Apr 10, 2024 | 118.00000 | 118.31200 | 115.40600 | 115.56200 | 115.56200 | 717,703 |
Apr 09, 2024 | 117.12500 | 118.15600 | 117.00000 | 117.96900 | 117.96900 | 388,353 |
Apr 08, 2024 | 117.09400 | 117.31200 | 116.34400 | 117.12500 | 117.12500 | 454,746 |
Apr 05, 2024 | 118.34400 | 118.46900 | 117.03100 | 117.53100 | 117.53100 | 509,127 |
Apr 04, 2024 | 117.93800 | 118.53100 | 117.37500 | 118.40600 | 118.40600 | 475,174 |
Apr 03, 2024 | 117.84400 | 118.03100 | 116.75000 | 117.78100 | 117.78100 | 539,863 |
Apr 02, 2024 | 118.71900 | 118.81200 | 117.15600 | 117.71900 | 117.71900 | 616,978 |
Apr 01, 2024 | 120.34400 | 120.46900 | 118.43800 | 118.50000 | 118.50000 | 377,769 |
Mar 28, 2024 | 120.31200 | 120.62500 | 119.75000 | 120.43800 | 120.43800 | 449,274 |
Mar 27, 2024 | 119.62500 | 120.37500 | 119.50000 | 120.18800 | 120.18800 | 335,560 |
Mar 26, 2024 | 119.40600 | 119.78100 | 119.06200 | 119.62500 | 119.62500 | 295,636 |
Mar 25, 2024 | 119.96900 | 120.18800 | 119.18800 | 119.31200 | 119.31200 | 252,136 |
Mar 22, 2024 | 119.09400 | 120.15600 | 119.06200 | 119.78100 | 119.78100 | 313,018 |
Mar 21, 2024 | 118.87500 | 119.62500 | 118.59400 | 119.00000 | 119.00000 | 365,646 |
Mar 20, 2024 | 118.71900 | 119.65600 | 118.12500 | 118.81200 | 118.81200 | 418,679 |
Mar 19, 2024 | 118.43800 | 119.00000 | 118.21900 | 118.71900 | 118.71900 | 420,800 |
Mar 18, 2024 | 118.59400 | 118.87500 | 118.09400 | 118.18800 | 118.18800 | 301,272 |
Mar 15, 2024 | 118.87500 | 119.21900 | 118.46900 | 118.71900 | 118.71900 | 351,274 |
Mar 14, 2024 | 120.37500 | 120.43800 | 118.68800 | 118.71900 | 118.71900 | 466,183 |
Mar 13, 2024 | 120.78100 | 121.15600 | 120.12500 | 120.25000 | 120.25000 | 374,445 |
Mar 12, 2024 | 121.59400 | 121.84400 | 120.50000 | 120.75000 | 120.75000 | 433,884 |
Mar 11, 2024 | 121.59400 | 122.09400 | 121.25000 | 121.40600 | 121.40600 | 325,672 |
Mar 08, 2024 | 121.75000 | 122.28100 | 121.06200 | 121.50000 | 121.50000 | 398,964 |
Mar 07, 2024 | 121.59400 | 122.40600 | 121.25000 | 121.71900 | 121.71900 | 486,823 |
Mar 06, 2024 | 120.62500 | 121.71900 | 120.28100 | 121.59400 | 121.59400 | 523,101 |
Mar 05, 2024 | 119.65600 | 121.28100 | 119.50000 | 120.84400 | 120.84400 | 440,932 |
Mar 04, 2024 | 119.93800 | 120.00000 | 119.15600 | 119.59400 | 119.59400 | 278,393 |
Mar 01, 2024 | 119.09400 | 120.06200 | 118.46900 | 120.03100 | 120.03100 | 545,796 |
Feb 29, 2024 | 118.84400 | 119.53100 | 118.18800 | 119.25000 | 119.25000 | 774,241 |
Feb 28, 2024 | 118.43800 | 118.93800 | 118.25000 | 118.75000 | 118.75000 | 442,507 |
Feb 27, 2024 | 118.96900 | 119.28100 | 118.18800 | 118.31200 | 118.31200 | 589,937 |
Feb 26, 2024 | 119.12500 | 119.71900 | 118.40600 | 118.62500 | 118.62500 | 836,284 |
Feb 23, 2024 | 118.09400 | 119.28100 | 117.78100 | 119.09400 | 119.09400 | 490,537 |
Feb 22, 2024 | 117.78100 | 118.28100 | 117.34400 | 118.06200 | 118.06200 | 397,306 |
Feb 21, 2024 | 118.37500 | 118.68800 | 117.65600 | 117.71900 | 117.71900 | 119,996 |
Feb 20, 2024 | 118.37500 | 118.75000 | 117.75000 | 118.31200 | 118.31200 | 36,298 |
Feb 16, 2024 | 119.00000 | 119.00000 | 117.84400 | 118.21900 | 118.21900 | 6,433 |
Feb 15, 2024 | 118.59400 | 119.59400 | 118.56200 | 118.87500 | 118.87500 | 8,337 |
Feb 14, 2024 | 118.06200 | 118.75000 | 117.84400 | 118.53100 | 118.53100 | 2,436 |
Feb 13, 2024 | 119.81200 | 120.71900 | 117.93800 | 117.93800 | 117.93800 | 3,149 |
Feb 12, 2024 | 119.75000 | 120.06200 | 119.46900 | 119.84400 | 119.84400 | 1,885 |
Feb 09, 2024 | 120.12500 | 120.43800 | 119.56200 | 119.62500 | 119.62500 | 1,830 |
Feb 08, 2024 | 120.71900 | 120.71900 | 119.62500 | 119.65600 | 119.65600 | 2,874 |
Feb 07, 2024 | 121.12500 | 121.18800 | 120.46900 | 120.87500 | 120.87500 | 431 |
Feb 06, 2024 | 120.21900 | 121.12500 | 120.03100 | 121.03100 | 121.03100 | 413 |
Feb 05, 2024 | 121.71900 | 121.71900 | 120.00000 | 120.15600 | 120.15600 | 2,043 |
Feb 02, 2024 | 123.78100 | 124.00000 | 121.62500 | 121.93800 | 121.93800 | 5,584 |
Feb 01, 2024 | 123.00000 | 124.68800 | 122.46900 | 124.03100 | 124.03100 | 1,218 |
Jan 31, 2024 | 121.53100 | 123.12500 | 121.43800 | 122.34400 | 122.34400 | 734 |
Jan 30, 2024 | 120.75000 | 121.53100 | 120.62500 | 121.25000 | 121.25000 | 1,073 |
Jan 29, 2024 | 119.87500 | 120.87500 | 119.87500 | 120.50000 | 120.50000 | 1,006 |
Jan 26, 2024 | 120.00000 | 120.28100 | 119.46900 | 119.53100 | 119.53100 | 93 |
Jan 25, 2024 | 119.06200 | 120.00000 | 118.96900 | 119.78100 | 119.78100 | 98 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |