Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 121.23 | 121.23 | 25 |
Jun 24, 2024 | 121.26 | 122.17 | 121.26 | 122.17 | 122.17 | 141 |
Jun 21, 2024 | 118.70 | 119.64 | 118.55 | 119.64 | 119.64 | 45 |
Jun 20, 2024 | 118.81 | 119.58 | 117.45 | 118.32 | 118.32 | 8,500 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 118.50 | 118.80 | 118.39 | 118.74 | 118.74 | 611 |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 116.47 | 116.47 | 115.50 | 115.57 | 115.57 | 242 |
Jun 13, 2024 | 117.31 | 117.36 | 116.81 | 116.81 | 116.81 | 468 |
Jun 12, 2024 | 118.92 | 119.74 | 118.66 | 118.66 | 118.66 | 77 |
Jun 11, 2024 | 118.19 | 118.19 | 117.58 | 117.82 | 117.82 | 327 |
Jun 10, 2024 | 117.44 | 120.05 | 117.44 | 119.96 | 119.96 | 293 |
Jun 07, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 2 |
Jun 06, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | 2 |
Jun 05, 2024 | 118.63 | 120.20 | 118.35 | 120.20 | 120.20 | 30 |
Jun 04, 2024 | 120.18 | 120.18 | 119.21 | 119.21 | 119.21 | 7 |
Jun 03, 2024 | 122.65 | 123.21 | 120.92 | 120.92 | 120.92 | 48 |
May 31, 2024 | 122.86 | 122.86 | 121.16 | 121.29 | 121.29 | 48 |
May 30, 2024 | 122.39 | 123.56 | 122.14 | 122.37 | 122.37 | 83 |
May 29, 2024 | 122.30 | 122.47 | 121.73 | 121.73 | 121.73 | 473 |
May 28, 2024 | 126.21 | 126.21 | 123.60 | 123.63 | 123.63 | 23 |
May 24, 2024 | 123.39 | 125.51 | 123.39 | 125.47 | 125.47 | 132 |
May 23, 2024 | 124.90 | 124.90 | 121.94 | 124.36 | 124.36 | 375 |
May 22, 2024 | 125.24 | 125.24 | 123.37 | 123.37 | 123.37 | 4 |
May 21, 2024 | 125.24 | 125.24 | 124.86 | 124.86 | 124.86 | 7 |
May 20, 2024 | 125.02 | 125.95 | 125.02 | 125.71 | 125.71 | 204 |
May 17, 2024 | 125.92 | 126.17 | 125.89 | 126.17 | 126.17 | 277 |
May 16, 2024 | 126.61 | 126.61 | 126.36 | 126.36 | 126.36 | 2 |
May 15, 2024 | 127.47 | 128.21 | 127.02 | 127.79 | 127.79 | 59 |
May 14, 2024 | 127.53 | 127.53 | 126.59 | 126.59 | 126.59 | 83 |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 125.28 | 125.47 | 125.28 | 125.47 | 125.47 | 298 |
May 09, 2024 | 125.40 | 125.40 | 125.17 | 125.17 | 125.17 | 104,487 |
May 08, 2024 | 125.54 | 125.54 | 125.44 | 125.44 | 125.44 | 2 |
May 07, 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | 5 |
May 03, 2024 | 124.73 | 125.02 | 124.11 | 124.11 | 124.11 | 243 |
May 02, 2024 | 122.76 | 123.78 | 122.58 | 122.91 | 122.91 | 680 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 122.40 | 123.93 | 122.40 | 123.54 | 123.54 | 3 |
Apr 26, 2024 | 121.54 | 122.79 | 121.54 | 121.63 | 121.63 | 41 |
Apr 25, 2024 | 120.88 | 121.28 | 117.77 | 118.95 | 118.95 | 251 |
Apr 24, 2024 | 127.30 | 128.14 | 127.30 | 127.64 | 127.64 | 260 |
Apr 23, 2024 | 125.72 | 127.20 | 125.72 | 127.20 | 127.20 | 2 |
Apr 22, 2024 | 123.60 | 126.26 | 123.35 | 126.26 | 126.26 | 26,148 |
Apr 19, 2024 | 122.96 | 123.12 | 122.96 | 123.03 | 123.03 | 112 |
Apr 18, 2024 | 122.08 | 123.38 | 122.08 | 123.38 | 123.38 | 72 |
Apr 17, 2024 | 123.89 | 123.89 | 122.60 | 122.60 | 122.60 | 288 |
Apr 16, 2024 | 122.51 | 122.51 | 121.31 | 122.23 | 122.23 | 96 |
Apr 15, 2024 | 124.51 | 124.64 | 123.08 | 123.08 | 123.08 | 314 |
Apr 12, 2024 | 124.05 | 124.26 | 123.22 | 123.22 | 123.22 | 465 |
Apr 11, 2024 | 125.79 | 125.79 | 125.22 | 125.54 | 125.54 | 229 |
Apr 10, 2024 | 126.70 | 127.18 | 126.70 | 127.15 | 127.15 | 28 |
Apr 09, 2024 | 129.42 | 129.99 | 127.62 | 127.62 | 127.62 | 25,981 |
Apr 08, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
Apr 05, 2024 | 127.95 | 128.93 | 127.86 | 128.93 | 128.93 | 195 |
Apr 04, 2024 | 130.46 | 130.79 | 130.31 | 130.33 | 130.33 | 169 |
Apr 03, 2024 | 129.60 | 129.71 | 129.38 | 129.71 | 129.71 | 81 |
Apr 02, 2024 | 128.51 | 128.57 | 127.50 | 127.50 | 127.50 | 292 |
Mar 28, 2024 | 127.50 | 128.14 | 127.34 | 127.71 | 127.71 | 205 |
Mar 28, 2024 | 0.45 Dividend | |||||
Mar 27, 2024 | 126.57 | 126.57 | 126.19 | 126.37 | 125.92 | 412 |
Mar 26, 2024 | 126.46 | 126.46 | 125.90 | 125.90 | 125.45 | 2 |
Mar 25, 2024 | 125.94 | 127.16 | 125.06 | 126.78 | 126.33 | 179 |
Mar 22, 2024 | 126.10 | 126.40 | 125.92 | 126.17 | 125.72 | 708 |
Mar 21, 2024 | 123.95 | 125.15 | 123.68 | 125.14 | 124.69 | 434 |
Mar 20, 2024 | 120.95 | 121.77 | 120.95 | 121.70 | 121.27 | 33 |
Mar 19, 2024 | 120.86 | 122.02 | 120.86 | 122.02 | 121.59 | 14 |
Mar 18, 2024 | 121.41 | 121.41 | 120.86 | 120.91 | 120.48 | 293 |
Mar 15, 2024 | 120.31 | 121.28 | 120.30 | 121.28 | 120.84 | 174 |
Mar 14, 2024 | 120.59 | 120.77 | 119.51 | 119.51 | 119.08 | 420 |
Mar 13, 2024 | 120.03 | 120.62 | 120.03 | 120.62 | 120.19 | 11 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 119.24 | 120.20 | 118.26 | 118.26 | 117.84 | 38 |
Mar 08, 2024 | 121.12 | 122.01 | 121.12 | 121.68 | 121.25 | 190 |
Mar 07, 2024 | 122.34 | 122.36 | 121.62 | 121.67 | 121.23 | 167 |
Mar 06, 2024 | 122.34 | 122.34 | 120.92 | 121.05 | 120.62 | 276 |
Mar 05, 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 121.59 | 10 |
Mar 04, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.40 | 2 |
Mar 01, 2024 | 120.65 | 120.65 | 119.45 | 119.77 | 119.34 | 172 |
Feb 29, 2024 | 121.26 | 121.36 | 119.86 | 119.86 | 119.43 | 378 |
Feb 28, 2024 | 120.01 | 120.51 | 120.01 | 120.46 | 120.03 | 5 |
Feb 27, 2024 | 119.13 | 119.20 | 119.13 | 119.20 | 118.78 | 104,488 |
Feb 26, 2024 | 119.27 | 119.38 | 118.77 | 118.96 | 118.54 | 15 |
Feb 23, 2024 | 118.89 | 119.95 | 118.87 | 119.31 | 118.89 | 110 |
Feb 22, 2024 | 118.13 | 118.59 | 118.05 | 118.59 | 118.17 | 179 |
Feb 21, 2024 | 116.17 | 116.27 | 116.17 | 116.27 | 115.86 | 75 |
Feb 20, 2024 | 116.97 | 118.21 | 116.62 | 116.63 | 116.22 | 2,402 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 118.44 | 119.06 | 117.80 | 119.02 | 118.60 | 102 |
Feb 15, 2024 | 119.01 | 119.01 | 117.75 | 119.01 | 118.59 | 114 |
Feb 14, 2024 | 115.05 | 115.91 | 115.05 | 115.70 | 115.29 | 58 |
Feb 13, 2024 | 115.76 | 116.39 | 113.97 | 113.97 | 113.57 | 181 |
Feb 12, 2024 | 115.40 | 117.51 | 115.40 | 117.51 | 117.09 | 134 |
Feb 09, 2024 | 112.33 | 112.64 | 112.03 | 112.53 | 112.13 | 201 |
Feb 08, 2024 | 111.28 | 111.28 | 110.87 | 110.87 | 110.48 | 295 |
Feb 07, 2024 | 111.01 | 111.31 | 110.98 | 110.99 | 110.60 | 109 |
Feb 06, 2024 | 112.77 | 112.77 | 111.71 | 111.72 | 111.32 | 50 |
Feb 05, 2024 | 111.01 | 112.43 | 111.01 | 111.61 | 111.21 | 354 |
Feb 02, 2024 | 111.90 | 112.98 | 110.81 | 112.98 | 112.58 | 268 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |