Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
Jul 02, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Jul 01, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Jun 28, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
Jun 27, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
Jun 26, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
Jun 25, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Jun 24, 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
Jun 21, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
Jun 20, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Jun 19, 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
Jun 18, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Jun 17, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Jun 14, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Jun 13, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
Jun 12, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
Jun 11, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
Jun 10, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
Jun 07, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Jun 06, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Jun 05, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Jun 04, 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
Jun 03, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
Jun 03, 2024 | 0.009419 Dividend | |||||
May 31, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.12 | - |
May 30, 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.42 | - |
May 29, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.05 | - |
May 28, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.05 | - |
May 24, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
May 23, 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.70 | - |
May 22, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.79 | - |
May 21, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.10 | - |
May 20, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.09 | - |
May 17, 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.13 | - |
May 16, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.97 | - |
May 15, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.56 | - |
May 14, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.54 | - |
May 13, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
May 10, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.29 | - |
May 09, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.95 | - |
May 08, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.52 | - |
May 07, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.47 | - |
May 03, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.81 | - |
May 02, 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.48 | - |
May 01, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
Apr 30, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.95 | - |
Apr 29, 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.68 | - |
Apr 26, 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.30 | - |
Apr 25, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.77 | - |
Apr 24, 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.78 | - |
Apr 23, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.42 | - |
Apr 22, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.54 | - |
Apr 19, 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
Apr 18, 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.50 | - |
Apr 17, 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.76 | - |
Apr 16, 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.52 | - |
Apr 15, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.34 | - |
Apr 12, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.32 | - |
Apr 11, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.37 | - |
Apr 10, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.24 | - |
Apr 09, 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.11 | - |
Apr 08, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.03 | - |
Apr 05, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.16 | - |
Apr 04, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.32 | - |
Apr 03, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.02 | - |
Apr 02, 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.87 | - |
Mar 28, 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
Mar 27, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.33 | - |
Mar 26, 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.27 | - |
Mar 25, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.64 | - |
Mar 22, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.14 | - |
Mar 21, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.36 | - |
Mar 20, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.97 | - |
Mar 19, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.86 | - |
Mar 18, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.94 | - |
Mar 15, 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.28 | - |
Mar 14, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.15 | - |
Mar 13, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.14 | - |
Mar 12, 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.66 | - |
Mar 11, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.55 | - |
Mar 08, 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.58 | - |
Mar 07, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.16 | - |
Mar 06, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.03 | - |
Mar 05, 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.12 | - |
Mar 04, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.84 | - |
Mar 01, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
Feb 29, 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.18 | - |
Feb 28, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.27 | - |
Feb 27, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.47 | - |
Feb 26, 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.43 | - |
Feb 23, 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.40 | - |
Feb 22, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
Feb 21, 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.86 | - |
Feb 20, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.95 | - |
Feb 19, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.98 | - |
Feb 16, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.74 | - |
Feb 15, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.19 | - |
Feb 14, 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.08 | - |
Feb 13, 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |