Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
Jun 24, 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
Jun 21, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
Jun 20, 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | - |
Jun 19, 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | - |
Jun 18, 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
Jun 18, 2024 | 2.34 Dividend | |||||
Jun 17, 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 158.05 | - |
Jun 14, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 157.90 | - |
Jun 13, 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 157.93 | - |
Jun 12, 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 157.61 | - |
Jun 11, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 157.54 | - |
Jun 10, 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 156.97 | - |
Jun 07, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 156.75 | - |
Jun 06, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 155.84 | - |
Jun 05, 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 155.18 | - |
Jun 04, 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 156.13 | - |
Jun 03, 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 155.18 | - |
May 31, 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 155.62 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 157.34 | - |
May 28, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 157.43 | - |
May 27, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 157.19 | - |
May 24, 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 158.20 | - |
May 23, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 158.26 | - |
May 22, 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 158.13 | - |
May 21, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 158.11 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 158.04 | - |
May 16, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 157.31 | - |
May 15, 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 156.56 | - |
May 14, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 156.88 | - |
May 13, 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 156.71 | - |
May 10, 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 156.10 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.74 | - |
May 07, 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 154.52 | - |
May 06, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 154.02 | - |
May 03, 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 153.32 | - |
May 02, 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 153.80 | - |
Apr 30, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 154.17 | - |
Apr 29, 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 153.57 | - |
Apr 26, 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 151.99 | - |
Apr 25, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 153.33 | - |
Apr 24, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 152.46 | - |
Apr 23, 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 151.44 | - |
Apr 22, 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 151.18 | - |
Apr 19, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 152.30 | - |
Apr 18, 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 152.83 | - |
Apr 17, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 153.36 | - |
Apr 16, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 155.58 | - |
Apr 15, 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 156.18 | - |
Apr 12, 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 155.49 | - |
Apr 11, 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 155.51 | - |
Apr 10, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 155.01 | - |
Apr 09, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 155.14 | - |
Apr 08, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 154.80 | - |
Apr 05, 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 155.97 | - |
Apr 04, 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 155.78 | - |
Apr 03, 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 156.39 | - |
Apr 02, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 157.16 | - |
Mar 28, 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 155.92 | - |
Mar 27, 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 155.85 | - |
Mar 26, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 155.75 | - |
Mar 25, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 156.27 | - |
Mar 22, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 155.83 | - |
Mar 21, 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 154.01 | - |
Mar 20, 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 153.31 | - |
Mar 19, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 153.21 | - |
Mar 18, 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 152.61 | - |
Mar 15, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 153.38 | - |
Mar 14, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 153.20 | - |
Mar 13, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 153.29 | - |
Mar 12, 2024 | 154.97 | 154.97 | 154.97 | 154.97 | 152.71 | - |
Mar 11, 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 153.99 | - |
Mar 08, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 153.71 | - |
Mar 07, 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 153.16 | - |
Mar 06, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 153.17 | - |
Mar 05, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 153.73 | - |
Mar 04, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 153.20 | - |
Mar 01, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 152.27 | - |
Feb 29, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 151.94 | - |
Feb 28, 2024 | 154.14 | 154.14 | 154.14 | 154.14 | 151.89 | - |
Feb 27, 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 151.77 | - |
Feb 26, 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 151.81 | - |
Feb 23, 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 151.10 | - |
Feb 22, 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 149.58 | - |
Feb 21, 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 150.06 | - |
Feb 20, 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 151.14 | - |
Feb 19, 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 151.07 | - |
Feb 16, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 150.42 | - |
Feb 15, 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 149.73 | - |
Feb 14, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 149.99 | - |
Feb 13, 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 150.59 | - |
Feb 12, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 149.66 | - |
Feb 09, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 149.39 | - |
Feb 08, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 148.99 | - |
Feb 07, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 148.56 | - |
Feb 06, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 148.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |