Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Jun 28, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Jun 27, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Jun 26, 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
Jun 25, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
Jun 24, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
Jun 21, 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
Jun 20, 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
Jun 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Jun 18, 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
Jun 17, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Jun 14, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
Jun 13, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
Jun 12, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
Jun 11, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
Jun 10, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
Jun 07, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
Jun 06, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Jun 05, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
Jun 04, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
Jun 03, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
May 31, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
May 31, 2024 | 0.018741 Dividend | |||||
May 30, 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.95 | - |
May 29, 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.79 | - |
May 28, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.66 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.32 | - |
May 22, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.55 | - |
May 21, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.96 | - |
May 20, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.82 | - |
May 17, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.00 | - |
May 16, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.74 | - |
May 15, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.41 | - |
May 14, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.36 | - |
May 13, 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.47 | - |
May 10, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.07 | - |
May 09, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.83 | - |
May 08, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.56 | - |
May 07, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.39 | - |
May 03, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.63 | - |
May 02, 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.14 | - |
May 01, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.62 | - |
Apr 30, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.80 | - |
Apr 29, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.42 | - |
Apr 26, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.98 | - |
Apr 25, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.53 | - |
Apr 24, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.65 | - |
Apr 23, 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.17 | - |
Apr 22, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.01 | - |
Apr 19, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.28 | - |
Apr 18, 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.37 | - |
Apr 17, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.57 | - |
Apr 16, 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.56 | - |
Apr 15, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.54 | - |
Apr 12, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.20 | - |
Apr 11, 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.36 | - |
Apr 10, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.37 | - |
Apr 09, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.34 | - |
Apr 08, 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.03 | - |
Apr 05, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.42 | - |
Apr 04, 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.50 | - |
Apr 03, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.84 | - |
Apr 02, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.07 | - |
Mar 28, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.84 | - |
Mar 27, 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.69 | - |
Mar 26, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.49 | - |
Mar 25, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.94 | - |
Mar 22, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.46 | - |
Mar 21, 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.49 | - |
Mar 20, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.03 | - |
Mar 19, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.82 | - |
Mar 18, 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.87 | - |
Mar 15, 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.12 | - |
Mar 14, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.13 | - |
Mar 13, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.10 | - |
Mar 12, 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.51 | - |
Mar 11, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.89 | - |
Mar 08, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.98 | - |
Mar 07, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.58 | - |
Mar 06, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.42 | - |
Mar 05, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.52 | - |
Mar 04, 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.44 | - |
Mar 01, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.83 | - |
Feb 29, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.52 | - |
Feb 28, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.66 | - |
Feb 27, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.79 | - |
Feb 26, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.84 | - |
Feb 23, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.79 | - |
Feb 22, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.13 | - |
Feb 21, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.12 | - |
Feb 20, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.14 | - |
Feb 19, 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.20 | - |
Feb 16, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.02 | - |
Feb 15, 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.56 | - |
Feb 14, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.31 | - |
Feb 13, 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.66 | - |
Feb 12, 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.67 | - |
Feb 09, 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |