Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
May 10, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
May 07, 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
May 06, 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
May 03, 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
May 02, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
Apr 30, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Apr 29, 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
Apr 26, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
Apr 25, 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
Apr 24, 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
Apr 19, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
Apr 18, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Apr 17, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
Apr 16, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
Apr 15, 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
Apr 12, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
Apr 11, 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
Apr 10, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Apr 09, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
Apr 08, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Apr 05, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
Apr 04, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
Apr 03, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Apr 02, 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
Mar 28, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 9.1221 Dividend | |||||
Mar 25, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 122.91 | - |
Mar 22, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 123.62 | - |
Mar 21, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 123.76 | - |
Mar 20, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 123.29 | - |
Mar 19, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 123.28 | - |
Mar 18, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 122.70 | - |
Mar 15, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 122.05 | - |
Mar 14, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 123.66 | - |
Mar 13, 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 123.08 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 122.33 | - |
Mar 08, 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 122.66 | - |
Mar 07, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 122.69 | - |
Mar 06, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 121.74 | - |
Mar 05, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 121.54 | - |
Mar 04, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 122.82 | - |
Mar 01, 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 123.17 | - |
Feb 29, 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 122.85 | - |
Feb 28, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 122.32 | - |
Feb 27, 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 122.61 | - |
Feb 26, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 122.70 | - |
Feb 23, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 123.70 | - |
Feb 22, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 123.37 | - |
Feb 21, 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 121.61 | - |
Feb 20, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 121.62 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 122.30 | - |
Feb 15, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 122.79 | - |
Feb 14, 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 122.59 | - |
Feb 13, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 121.73 | - |
Feb 12, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 122.78 | - |
Feb 09, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 122.76 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 121.77 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 120.66 | - |
Feb 02, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 120.74 | - |
Feb 01, 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 119.51 | - |
Jan 31, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 118.69 | - |
Jan 30, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 119.86 | - |
Jan 29, 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 119.74 | - |
Jan 26, 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 118.82 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 116.93 | - |
Jan 23, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 116.49 | - |
Jan 22, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 116.20 | - |
Jan 19, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 115.28 | - |
Jan 18, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 114.64 | - |
Jan 17, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 113.58 | - |
Jan 16, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 114.59 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 114.55 | - |
Jan 11, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 113.90 | - |
Jan 10, 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 113.88 | - |
Jan 09, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 113.68 | - |
Jan 08, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 113.49 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 114.23 | - |
Dec 28, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 114.23 | - |
Dec 27, 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 113.91 | - |
Dec 22, 2023 | 122.83 | 122.83 | 122.83 | 122.83 | 114.34 | - |
Dec 21, 2023 | 122.73 | 122.73 | 122.73 | 122.73 | 114.25 | - |
Dec 20, 2023 | 122.33 | 122.33 | 122.33 | 122.33 | 113.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |