Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
Jun 03, 2024 | 0.41 Dividend | |||||
May 31, 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.50 | - |
May 30, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.69 | - |
May 29, 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 153.95 | - |
May 28, 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.42 | - |
May 27, 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.07 | - |
May 24, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 157.79 | - |
May 23, 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 157.85 | - |
May 21, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.44 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.14 | - |
May 16, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.36 | - |
May 15, 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 161.70 | - |
May 14, 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 160.45 | - |
May 13, 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 159.83 | - |
May 10, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 160.93 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.46 | - |
May 07, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 158.83 | - |
May 06, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.48 | - |
May 03, 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.22 | - |
May 02, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 154.76 | - |
May 02, 2024 | 0.41 Dividend | |||||
Apr 30, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.59 | - |
Apr 29, 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 155.23 | - |
Apr 26, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.43 | - |
Apr 25, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 152.65 | - |
Apr 24, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 153.80 | - |
Apr 23, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.06 | - |
Apr 22, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 152.98 | - |
Apr 19, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.09 | - |
Apr 18, 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 152.45 | - |
Apr 17, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.69 | - |
Apr 16, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 153.38 | - |
Apr 15, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.68 | - |
Apr 12, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.98 | - |
Apr 11, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.17 | - |
Apr 09, 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 155.94 | - |
Apr 08, 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 155.76 | - |
Apr 05, 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.04 | - |
Apr 04, 2024 | 156.51 | 156.51 | 156.51 | 156.51 | 155.68 | - |
Apr 03, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.33 | - |
Apr 02, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 156.44 | - |
Apr 02, 2024 | 0.41 Dividend | |||||
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.06 | - |
Mar 27, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 158.91 | - |
Mar 26, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 157.38 | - |
Mar 25, 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 157.28 | - |
Mar 22, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 159.18 | - |
Mar 21, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.86 | - |
Mar 20, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.12 | - |
Mar 19, 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 155.89 | - |
Mar 18, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.53 | - |
Mar 15, 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.14 | - |
Mar 14, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 155.32 | - |
Mar 13, 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.14 | - |
Mar 12, 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.11 | - |
Mar 11, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 154.66 | - |
Mar 08, 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.06 | - |
Mar 07, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.04 | - |
Mar 06, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 153.54 | - |
Mar 05, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 152.49 | - |
Mar 04, 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 153.82 | - |
Mar 01, 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 153.60 | - |
Mar 01, 2024 | 0.41 Dividend | |||||
Feb 29, 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 152.79 | - |
Feb 28, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 152.54 | - |
Feb 27, 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 152.30 | - |
Feb 26, 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 151.88 | - |
Feb 23, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 152.70 | - |
Feb 22, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 151.94 | - |
Feb 21, 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 150.81 | - |
Feb 20, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.65 | - |
Feb 19, 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 150.87 | - |
Feb 16, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.04 | - |
Feb 15, 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 151.28 | - |
Feb 14, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 149.90 | - |
Feb 13, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 148.36 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.25 | - |
Feb 07, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.61 | - |
Feb 06, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 147.33 | - |
Feb 05, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 146.29 | - |
Feb 02, 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.28 | - |
Feb 01, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 147.56 | - |
Feb 01, 2024 | 0.41 Dividend | |||||
Jan 31, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 145.99 | - |
Jan 30, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 147.00 | - |
Jan 29, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 147.08 | - |
Jan 26, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 145.83 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 143.61 | - |
Jan 23, 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 145.00 | - |
Jan 22, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 145.09 | - |
Jan 19, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 143.26 | - |
Jan 18, 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 143.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |