Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jun 21, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Jun 20, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Jun 19, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
Jun 18, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Jun 17, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Jun 14, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Jun 13, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
Jun 12, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Jun 11, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Jun 10, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
Jun 07, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Jun 06, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
Jun 05, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Jun 04, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
Jun 03, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
May 31, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
May 30, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
May 29, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
May 28, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
May 24, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
May 23, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
May 22, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
May 21, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
May 20, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
May 17, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
May 16, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
May 15, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
May 14, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
May 13, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
May 10, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
May 09, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
May 08, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
May 07, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
May 03, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
May 02, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
May 01, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Apr 30, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Apr 29, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Apr 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Apr 25, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Apr 24, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Apr 23, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
Apr 22, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Apr 19, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
Apr 18, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Apr 17, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
Apr 16, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
Apr 15, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Apr 12, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Apr 11, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Apr 10, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
Apr 09, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Apr 08, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
Apr 05, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Apr 04, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Apr 03, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Apr 02, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Apr 02, 2024 | 0.024945 Dividend | |||||
Mar 28, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.08 | - |
Mar 27, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.67 | - |
Mar 26, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.47 | - |
Mar 25, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.08 | - |
Mar 22, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.77 | - |
Mar 21, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.87 | - |
Mar 20, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.78 | - |
Mar 19, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
Mar 18, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.58 | - |
Mar 15, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.08 | - |
Mar 14, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.28 | - |
Mar 13, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.08 | - |
Mar 12, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.47 | - |
Mar 11, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.18 | - |
Mar 08, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.37 | - |
Mar 07, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.38 | - |
Mar 06, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.98 | - |
Mar 05, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.48 | - |
Mar 04, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.98 | - |
Mar 01, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.28 | - |
Feb 29, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.78 | - |
Feb 28, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.28 | - |
Feb 27, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
Feb 26, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.98 | - |
Feb 23, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
Feb 22, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
Feb 21, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.78 | - |
Feb 20, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.08 | - |
Feb 19, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.58 | - |
Feb 16, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.58 | - |
Feb 15, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.08 | - |
Feb 14, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.68 | - |
Feb 13, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.28 | - |
Feb 12, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.98 | - |
Feb 09, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.18 | - |
Feb 08, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.68 | - |
Feb 07, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.88 | - |
Feb 06, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.88 | - |
Feb 05, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.88 | - |
Feb 02, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |