Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
Jun 28, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
Jun 27, 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
Jun 26, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Jun 25, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
Jun 24, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
Jun 21, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 20, 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
Jun 19, 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
Jun 18, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
Jun 17, 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
Jun 14, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
Jun 13, 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
Jun 12, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Jun 11, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
Jun 10, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 10, 2024 | 0.00305 Dividend | |||||
Jun 07, 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
Jun 06, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Jun 05, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Jun 04, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
Jun 03, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
May 31, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
May 30, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
May 29, 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
May 28, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
May 24, 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
May 23, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
May 22, 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
May 21, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
May 20, 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
May 17, 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
May 16, 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
May 15, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
May 14, 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
May 13, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
May 10, 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
May 09, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
May 08, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
May 08, 2024 | 0.00305 Dividend | |||||
May 07, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.61 | - |
May 03, 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.30 | - |
May 02, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.59 | - |
May 01, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.24 | - |
Apr 30, 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.78 | - |
Apr 29, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.60 | - |
Apr 26, 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.88 | - |
Apr 25, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.57 | - |
Apr 24, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.07 | - |
Apr 23, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.09 | - |
Apr 22, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | - |
Apr 19, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.89 | - |
Apr 18, 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.22 | - |
Apr 17, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.06 | - |
Apr 16, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.30 | - |
Apr 15, 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.60 | - |
Apr 12, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.92 | - |
Apr 11, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.33 | - |
Apr 10, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.71 | - |
Apr 09, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.42 | - |
Apr 08, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.24 | - |
Apr 08, 2024 | 0.00305 Dividend | |||||
Apr 05, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.25 | - |
Apr 04, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.11 | - |
Apr 03, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.34 | - |
Apr 02, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.08 | - |
Mar 28, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.14 | - |
Mar 27, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.45 | - |
Mar 26, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.24 | - |
Mar 25, 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.57 | - |
Mar 22, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.15 | - |
Mar 21, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.31 | - |
Mar 20, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.11 | - |
Mar 19, 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.83 | - |
Mar 18, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.23 | - |
Mar 15, 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.38 | - |
Mar 14, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.51 | - |
Mar 13, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.15 | - |
Mar 12, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.64 | - |
Mar 11, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.59 | - |
Mar 08, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.56 | - |
Mar 08, 2024 | 0.008951 Dividend | |||||
Mar 07, 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.42 | - |
Mar 06, 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.76 | - |
Mar 05, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.28 | - |
Mar 04, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.49 | - |
Mar 01, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.62 | - |
Feb 29, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.87 | - |
Feb 28, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.15 | - |
Feb 27, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.81 | - |
Feb 26, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.03 | - |
Feb 23, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.80 | - |
Feb 22, 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.54 | - |
Feb 21, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.24 | - |
Feb 20, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.01 | - |
Feb 19, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.75 | - |
Feb 16, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.37 | - |
Feb 15, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.46 | - |
Feb 14, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |