Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
Jun 20, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Jun 19, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
Jun 18, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
Jun 17, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
Jun 14, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
Jun 13, 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
Jun 12, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
Jun 11, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
Jun 10, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
Jun 07, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
Jun 06, 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
Jun 05, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Jun 04, 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
Jun 03, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
May 31, 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
May 30, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
May 29, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
May 28, 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
May 27, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
May 24, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
May 23, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
May 22, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
May 21, 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
May 16, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
May 15, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
May 14, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
May 13, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
May 10, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
May 07, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
May 06, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
May 03, 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
May 02, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Apr 30, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Apr 29, 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
Apr 26, 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
Apr 25, 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
Apr 24, 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
Apr 24, 2024 | 2.05 Dividend | |||||
Apr 23, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 130.27 | - |
Apr 22, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 129.53 | - |
Apr 19, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 128.86 | - |
Apr 18, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 129.61 | - |
Apr 17, 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 130.21 | - |
Apr 16, 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 130.44 | - |
Apr 15, 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 130.81 | - |
Apr 12, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 131.72 | - |
Apr 11, 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 131.85 | - |
Apr 10, 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 131.22 | - |
Apr 09, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 130.78 | - |
Apr 08, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 130.82 | - |
Apr 05, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 131.08 | - |
Apr 04, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 130.30 | - |
Apr 03, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 131.25 | - |
Apr 02, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 131.12 | - |
Mar 28, 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 131.26 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.04 | - |
Mar 25, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 131.29 | - |
Mar 22, 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 131.24 | - |
Mar 21, 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 131.02 | - |
Mar 20, 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 130.53 | - |
Mar 19, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 129.94 | - |
Mar 18, 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 129.58 | - |
Mar 15, 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 129.16 | - |
Mar 14, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 130.04 | - |
Mar 13, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 129.90 | - |
Mar 12, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 130.10 | - |
Mar 11, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 129.10 | - |
Mar 08, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 129.18 | - |
Mar 07, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 129.46 | - |
Mar 06, 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 128.22 | - |
Mar 05, 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 127.92 | - |
Mar 04, 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 129.01 | - |
Mar 01, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 128.88 | - |
Feb 29, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 128.13 | - |
Feb 28, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 128.75 | - |
Feb 27, 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 128.96 | - |
Feb 26, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 128.92 | - |
Feb 23, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 129.17 | - |
Feb 22, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 129.48 | - |
Feb 21, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 128.29 | - |
Feb 20, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 128.40 | - |
Feb 19, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 129.27 | - |
Feb 16, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 129.15 | - |
Feb 15, 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 129.73 | - |
Feb 14, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.95 | - |
Feb 13, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 129.46 | - |
Feb 12, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 130.33 | - |
Feb 09, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 129.95 | - |
Feb 08, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 129.70 | - |
Feb 07, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 129.28 | - |
Feb 06, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 128.79 | - |
Feb 05, 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 128.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |