Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
May 16, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
May 15, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
May 14, 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
May 13, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
May 10, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
May 09, 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
May 08, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
May 07, 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
May 03, 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
May 02, 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
May 01, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
May 01, 2024 | 0.006401 Dividend | |||||
Apr 30, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.78 | - |
Apr 29, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.58 | - |
Apr 26, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.41 | - |
Apr 25, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.74 | - |
Apr 24, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.71 | - |
Apr 23, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.71 | - |
Apr 22, 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.52 | - |
Apr 19, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.10 | - |
Apr 18, 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.32 | - |
Apr 17, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.36 | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.81 | - |
Apr 12, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.03 | - |
Apr 11, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.98 | - |
Apr 10, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.18 | - |
Apr 09, 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.16 | - |
Apr 08, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.64 | - |
Apr 05, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.09 | - |
Apr 04, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.69 | - |
Apr 03, 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.35 | - |
Apr 02, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.54 | - |
Apr 02, 2024 | 0.005114 Dividend | |||||
Mar 28, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.43 | - |
Mar 27, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.17 | - |
Mar 26, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.18 | - |
Mar 25, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.59 | - |
Mar 22, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.88 | - |
Mar 21, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.96 | - |
Mar 20, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.95 | - |
Mar 19, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.60 | - |
Mar 18, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.48 | - |
Mar 15, 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.16 | - |
Mar 14, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.30 | - |
Mar 13, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.89 | - |
Mar 12, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.68 | - |
Mar 11, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.24 | - |
Mar 08, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.14 | - |
Mar 07, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.08 | - |
Mar 06, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.68 | - |
Mar 05, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.52 | - |
Mar 04, 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.22 | - |
Mar 01, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.89 | - |
Mar 01, 2024 | 0.003848 Dividend | |||||
Feb 29, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.19 | - |
Feb 28, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.81 | - |
Feb 27, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
Feb 26, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.85 | - |
Feb 23, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.53 | - |
Feb 22, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.71 | - |
Feb 21, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.09 | - |
Feb 20, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.44 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.17 | - |
Feb 15, 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.42 | - |
Feb 14, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.01 | - |
Feb 13, 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.87 | - |
Feb 12, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.71 | - |
Feb 09, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.58 | - |
Feb 08, 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.45 | - |
Feb 07, 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.41 | - |
Feb 06, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.67 | - |
Feb 05, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
Feb 02, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.70 | - |
Feb 01, 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.34 | - |
Feb 01, 2024 | 0.002648 Dividend | |||||
Jan 31, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.05 | - |
Jan 30, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.93 | - |
Jan 29, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.46 | - |
Jan 26, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 114.99 | - |
Jan 25, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.81 | - |
Jan 24, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.80 | - |
Jan 23, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.49 | - |
Jan 22, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.00 | - |
Jan 19, 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.62 | - |
Jan 18, 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.41 | - |
Jan 17, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.18 | - |
Jan 16, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.17 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.00 | - |
Jan 11, 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.85 | - |
Jan 10, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.68 | - |
Jan 09, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.73 | - |
Jan 08, 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.47 | - |
Jan 05, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.42 | - |
Jan 04, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.73 | - |
Jan 03, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.76 | - |
Jan 02, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |