Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
Jun 06, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Jun 05, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
Jun 04, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Jun 03, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
May 31, 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
May 30, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
May 29, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
May 28, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
May 27, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
May 24, 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
May 23, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
May 22, 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
May 21, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
May 17, 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
May 16, 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
May 15, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
May 14, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
May 13, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
May 10, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
May 09, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
May 08, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
May 07, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
May 06, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
May 03, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
May 02, 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
Apr 30, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Apr 29, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Apr 26, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
Apr 25, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Apr 24, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Apr 23, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
Apr 22, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 19, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Apr 18, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
Apr 16, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
Apr 15, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Apr 12, 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
Apr 10, 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
Apr 09, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Apr 08, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Apr 05, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
Apr 04, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
Apr 03, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Apr 02, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
Apr 01, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Mar 28, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Mar 27, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Mar 26, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Mar 22, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Mar 21, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
Mar 20, 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
Mar 19, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
Mar 18, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Mar 15, 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Mar 14, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Mar 13, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Mar 12, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Mar 11, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
Mar 07, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Mar 06, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
Mar 05, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Mar 04, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Mar 01, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
Feb 29, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
Feb 28, 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
Feb 27, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
Feb 26, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
Feb 23, 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
Feb 23, 2024 | 10 Dividend | |||||
Feb 22, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 110.82 | - |
Feb 21, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 110.81 | - |
Feb 20, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 110.92 | - |
Feb 19, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 111.07 | - |
Feb 16, 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 110.50 | - |
Feb 15, 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 109.28 | - |
Feb 14, 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 109.42 | - |
Feb 13, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 109.70 | - |
Feb 12, 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 109.53 | - |
Feb 09, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 109.46 | - |
Feb 08, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 108.89 | - |
Feb 07, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 109.12 | - |
Feb 06, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 108.92 | - |
Feb 05, 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 107.63 | - |
Feb 02, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 106.49 | - |
Feb 01, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 105.91 | - |
Jan 31, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 106.14 | - |
Jan 30, 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 103.98 | - |
Jan 29, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 104.44 | - |
Jan 25, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 103.86 | - |
Jan 24, 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 104.74 | - |
Jan 23, 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 103.71 | - |
Jan 19, 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 103.66 | - |
Jan 18, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 103.23 | - |
Jan 17, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 102.81 | - |
Jan 16, 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 103.27 | - |
Jan 15, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 104.06 | - |
Jan 12, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 103.55 | - |
Jan 11, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 103.82 | - |
Jan 10, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 103.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |