Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
Jun 05, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Jun 04, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Jun 03, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
May 31, 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
May 30, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
May 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
May 28, 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
May 24, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
May 24, 2024 | 0.9164 Dividend | |||||
May 23, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 116.52 | - |
May 22, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.15 | - |
May 21, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 116.98 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 116.25 | - |
May 15, 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.24 | - |
May 14, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 113.79 | - |
May 13, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 112.99 | - |
May 10, 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 112.85 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 112.39 | - |
May 07, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 112.36 | - |
May 06, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 112.33 | - |
May 03, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 110.80 | - |
May 02, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.49 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.55 | - |
Apr 29, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 109.63 | - |
Apr 26, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.10 | - |
Apr 25, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.06 | - |
Apr 24, 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 108.42 | - |
Apr 23, 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.11 | - |
Apr 22, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 106.18 | - |
Apr 19, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 105.38 | - |
Apr 18, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 108.59 | - |
Apr 17, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 108.97 | - |
Apr 16, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 110.47 | - |
Apr 15, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 110.70 | - |
Apr 12, 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 112.74 | - |
Apr 11, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 114.58 | - |
Apr 10, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 113.18 | - |
Apr 09, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 113.93 | - |
Apr 08, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 113.65 | - |
Apr 05, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.61 | - |
Apr 04, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 112.39 | - |
Apr 03, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 113.87 | - |
Apr 02, 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 113.63 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 113.62 | - |
Mar 27, 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.03 | - |
Mar 26, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 114.37 | - |
Mar 25, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 114.75 | - |
Mar 22, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 115.13 | - |
Mar 21, 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 115.22 | - |
Mar 20, 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 113.53 | - |
Mar 19, 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 112.60 | - |
Mar 18, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 112.56 | - |
Mar 15, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.11 | - |
Mar 14, 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 113.30 | - |
Mar 13, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 113.72 | - |
Mar 12, 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 114.41 | - |
Mar 11, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 112.26 | - |
Mar 08, 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 113.53 | - |
Mar 07, 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.02 | - |
Mar 06, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 112.73 | - |
Mar 05, 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 111.55 | - |
Mar 04, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.46 | - |
Mar 01, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 112.73 | - |
Feb 29, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.01 | - |
Feb 28, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 110.15 | - |
Feb 27, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.88 | - |
Feb 26, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 110.98 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 110.72 | - |
Feb 21, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 106.20 | - |
Feb 20, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 107.92 | - |
Feb 16, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 109.16 | - |
Feb 15, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.93 | - |
Feb 14, 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.07 | - |
Feb 13, 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 108.41 | - |
Feb 12, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.23 | - |
Feb 09, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 110.98 | - |
Feb 08, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.11 | - |
Feb 07, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 108.16 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 106.94 | - |
Feb 02, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.05 | - |
Feb 01, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.08 | - |
Jan 31, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 102.92 | - |
Jan 30, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 105.41 | - |
Jan 29, 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 105.81 | - |
Jan 26, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 104.41 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 104.51 | - |
Jan 23, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.16 | - |
Jan 22, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.05 | - |
Jan 19, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 102.39 | - |
Jan 18, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |