Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
Jun 25, 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
Jun 24, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
Jun 21, 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
Jun 20, 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
Jun 19, 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
Jun 18, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
Jun 17, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
Jun 14, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
Jun 13, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
Jun 12, 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
Jun 11, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
Jun 10, 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Jun 07, 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
Jun 06, 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
Jun 05, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Jun 04, 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
Jun 03, 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
May 31, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
May 28, 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
May 27, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
May 24, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
May 23, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
May 22, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
May 21, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
May 16, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
May 15, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
May 15, 2024 | 3.3 Dividend | |||||
May 14, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 118.19 | - |
May 13, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 118.14 | - |
May 10, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 118.32 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 118.07 | - |
May 07, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 118.01 | - |
May 06, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 117.87 | - |
May 03, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 117.53 | - |
May 02, 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 117.31 | - |
Apr 30, 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 117.11 | - |
Apr 29, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 117.46 | - |
Apr 26, 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 117.34 | - |
Apr 25, 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 116.81 | - |
Apr 24, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 117.09 | - |
Apr 23, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 117.23 | - |
Apr 22, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 117.15 | - |
Apr 19, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 116.88 | - |
Apr 18, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 117.07 | - |
Apr 17, 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 117.17 | - |
Apr 16, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 117.32 | - |
Apr 15, 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 117.59 | - |
Apr 12, 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 118.09 | - |
Apr 11, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 117.82 | - |
Apr 10, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 117.65 | - |
Apr 09, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 117.73 | - |
Apr 08, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 117.53 | - |
Apr 05, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 117.58 | - |
Apr 04, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 117.26 | - |
Apr 03, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 117.48 | - |
Apr 02, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 117.49 | - |
Mar 28, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 117.90 | - |
Mar 27, 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 117.72 | - |
Mar 26, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 117.26 | - |
Mar 25, 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 117.22 | - |
Mar 22, 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 117.39 | - |
Mar 21, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 117.15 | - |
Mar 20, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 116.92 | - |
Mar 19, 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 116.73 | - |
Mar 18, 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 116.51 | - |
Mar 15, 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 116.38 | - |
Mar 14, 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 116.62 | - |
Mar 13, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 116.58 | - |
Mar 12, 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 116.71 | - |
Mar 11, 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 116.48 | - |
Mar 08, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 116.59 | - |
Mar 07, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 116.66 | - |
Mar 06, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 116.30 | - |
Mar 05, 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 116.15 | - |
Mar 04, 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 116.22 | - |
Mar 01, 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 116.19 | - |
Feb 29, 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 116.03 | - |
Feb 28, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 115.74 | - |
Feb 27, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 115.75 | - |
Feb 26, 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 115.66 | - |
Feb 23, 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 115.90 | - |
Feb 22, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 115.82 | - |
Feb 21, 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 115.39 | - |
Feb 20, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 115.50 | - |
Feb 19, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 115.63 | - |
Feb 16, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 115.65 | - |
Feb 15, 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 115.80 | - |
Feb 14, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 115.64 | - |
Feb 13, 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 115.36 | - |
Feb 12, 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 115.78 | - |
Feb 09, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 115.63 | - |
Feb 08, 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 115.76 | - |
Feb 07, 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 115.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |