Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
Jun 13, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
Jun 12, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Jun 11, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Jun 10, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
Jun 07, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Jun 06, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
Jun 05, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Jun 04, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Jun 03, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Jun 03, 2024 | 0.0048 Dividend | |||||
May 31, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
May 30, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
May 29, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
May 28, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
May 24, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
May 23, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
May 22, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
May 21, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
May 20, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
May 17, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
May 16, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
May 15, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
May 14, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
May 13, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
May 10, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
May 09, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
May 08, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
May 07, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
May 03, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
May 02, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
May 01, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
May 01, 2024 | 0.004876 Dividend | |||||
Apr 30, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.69 | - |
Apr 29, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
Apr 26, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
Apr 25, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.39 | - |
Apr 24, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.09 | - |
Apr 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
Apr 22, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.99 | - |
Apr 19, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.89 | - |
Apr 18, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.29 | - |
Apr 17, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
Apr 16, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.19 | - |
Apr 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.99 | - |
Apr 12, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
Apr 11, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.89 | - |
Apr 10, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.39 | - |
Apr 09, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.89 | - |
Apr 08, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.19 | - |
Apr 05, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.59 | - |
Apr 04, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.69 | - |
Apr 03, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
Apr 02, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.99 | - |
Apr 02, 2024 | 0.00484 Dividend | |||||
Mar 28, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.99 | - |
Mar 27, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.29 | - |
Mar 26, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.49 | - |
Mar 25, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.69 | - |
Mar 22, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
Mar 21, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.89 | - |
Mar 20, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.49 | - |
Mar 19, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.49 | - |
Mar 18, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.89 | - |
Mar 15, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.69 | - |
Mar 14, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.79 | - |
Mar 13, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.69 | - |
Mar 12, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.79 | - |
Mar 11, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.59 | - |
Mar 08, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.09 | - |
Mar 07, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.59 | - |
Mar 06, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.89 | - |
Mar 05, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.09 | - |
Mar 04, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.99 | - |
Mar 01, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.99 | - |
Feb 29, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.49 | - |
Feb 29, 2024 | 0.0079 Dividend | |||||
Feb 28, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.38 | - |
Feb 27, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.48 | - |
Feb 26, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.48 | - |
Feb 23, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.78 | - |
Feb 22, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.98 | - |
Feb 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.98 | - |
Feb 20, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.78 | - |
Feb 19, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.68 | - |
Feb 16, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.78 | - |
Feb 15, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.28 | - |
Feb 14, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.58 | - |
Feb 13, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.38 | - |
Feb 12, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.08 | - |
Feb 09, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.28 | - |
Feb 08, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.78 | - |
Feb 07, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.48 | - |
Feb 06, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.18 | - |
Feb 05, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.68 | - |
Feb 02, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.68 | - |
Feb 01, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.38 | - |
Feb 01, 2024 | 0.004629 Dividend | |||||
Jan 31, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.47 | - |
Jan 30, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |