Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
Jul 03, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Jul 02, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
Jul 01, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
Jun 28, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Jun 27, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
Jun 26, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
Jun 25, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Jun 24, 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
Jun 21, 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
Jun 20, 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
Jun 19, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
Jun 18, 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | - |
Jun 17, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
Jun 14, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
Jun 13, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
Jun 12, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Jun 11, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
Jun 10, 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
Jun 07, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
Jun 06, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
Jun 05, 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
Jun 04, 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
Jun 03, 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
May 31, 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
May 30, 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
May 29, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
May 28, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
May 24, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
May 23, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
May 22, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
May 21, 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
May 20, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
May 17, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
May 16, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
May 16, 2024 | 0.022259 Dividend | |||||
May 15, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.18 | - |
May 14, 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.94 | - |
May 13, 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.29 | - |
May 10, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.66 | - |
May 09, 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.76 | - |
May 08, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.82 | - |
May 07, 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.97 | - |
May 03, 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.43 | - |
May 02, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.26 | - |
May 01, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.00 | - |
Apr 30, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.07 | - |
Apr 29, 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.97 | - |
Apr 26, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.58 | - |
Apr 25, 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.10 | - |
Apr 24, 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.25 | - |
Apr 23, 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.10 | - |
Apr 22, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.27 | - |
Apr 19, 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.89 | - |
Apr 18, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.66 | - |
Apr 17, 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.94 | - |
Apr 16, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.14 | - |
Apr 15, 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.46 | - |
Apr 12, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.38 | - |
Apr 11, 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.52 | - |
Apr 10, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.73 | - |
Apr 09, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.24 | - |
Apr 08, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.47 | - |
Apr 05, 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.21 | - |
Apr 04, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.18 | - |
Apr 03, 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.40 | - |
Apr 02, 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.25 | - |
Mar 28, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.51 | - |
Mar 27, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.50 | - |
Mar 26, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.49 | - |
Mar 25, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.55 | - |
Mar 22, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.64 | - |
Mar 21, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.40 | - |
Mar 20, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.45 | - |
Mar 19, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.28 | - |
Mar 18, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.57 | - |
Mar 15, 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.52 | - |
Mar 14, 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.06 | - |
Mar 13, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.49 | - |
Mar 12, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.23 | - |
Mar 11, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.86 | - |
Mar 08, 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.50 | - |
Mar 07, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.63 | - |
Mar 06, 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.05 | - |
Mar 05, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.20 | - |
Mar 04, 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.79 | - |
Mar 01, 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.94 | - |
Feb 29, 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.76 | - |
Feb 28, 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.56 | - |
Feb 27, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.03 | - |
Feb 26, 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.45 | - |
Feb 23, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.97 | - |
Feb 22, 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.60 | - |
Feb 21, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.40 | - |
Feb 20, 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.77 | - |
Feb 19, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.08 | - |
Feb 16, 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.72 | - |
Feb 15, 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.50 | - |
Feb 14, 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |