Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
May 15, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
May 14, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
May 13, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
May 10, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
May 08, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
May 07, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
May 06, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
May 03, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
May 02, 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
Apr 30, 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
Apr 29, 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Apr 26, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
Apr 25, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Apr 24, 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
Apr 23, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
Apr 22, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
Apr 19, 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
Apr 18, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
Apr 17, 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
Apr 17, 2024 | 5.71 Dividend | |||||
Apr 16, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 120.73 | - |
Apr 15, 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 121.77 | - |
Apr 12, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 121.42 | - |
Apr 11, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 121.02 | - |
Apr 10, 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 121.00 | - |
Apr 09, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 120.96 | - |
Apr 08, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 121.09 | - |
Apr 05, 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 120.99 | - |
Apr 04, 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 121.43 | - |
Apr 03, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 121.46 | - |
Apr 02, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 121.45 | - |
Mar 28, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 122.11 | - |
Mar 27, 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 121.85 | - |
Mar 26, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 121.45 | - |
Mar 25, 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 121.15 | - |
Mar 22, 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 121.05 | - |
Mar 21, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 120.70 | - |
Mar 20, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 120.02 | - |
Mar 19, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 119.70 | - |
Mar 18, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 119.61 | - |
Mar 15, 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 119.71 | - |
Mar 14, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 119.64 | - |
Mar 13, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 119.57 | - |
Mar 12, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 119.62 | - |
Mar 11, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 118.95 | - |
Mar 08, 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 119.31 | - |
Mar 07, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 119.10 | - |
Mar 06, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 118.79 | - |
Mar 05, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.88 | - |
Mar 04, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 118.80 | - |
Mar 01, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 118.64 | - |
Feb 29, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 118.52 | - |
Feb 28, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 118.30 | - |
Feb 27, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 118.30 | - |
Feb 26, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 118.15 | - |
Feb 23, 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 118.32 | - |
Feb 22, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 118.13 | - |
Feb 21, 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 117.61 | - |
Feb 20, 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 117.62 | - |
Feb 19, 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 117.95 | - |
Feb 16, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 117.88 | - |
Feb 15, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 117.71 | - |
Feb 14, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 117.60 | - |
Feb 13, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 117.47 | - |
Feb 12, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 117.64 | - |
Feb 09, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 117.49 | - |
Feb 08, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 117.37 | - |
Feb 07, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 117.49 | - |
Feb 06, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 117.49 | - |
Feb 05, 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 117.40 | - |
Feb 02, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 117.42 | - |
Feb 01, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 117.30 | - |
Jan 31, 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 117.24 | - |
Jan 30, 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 117.44 | - |
Jan 29, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 117.86 | - |
Jan 26, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 117.37 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 117.18 | - |
Jan 23, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 117.04 | - |
Jan 22, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 116.84 | - |
Jan 19, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 116.95 | - |
Jan 18, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 117.23 | - |
Jan 17, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 117.32 | - |
Jan 16, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 117.84 | - |
Jan 15, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 117.59 | - |
Jan 12, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 117.56 | - |
Jan 11, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 116.53 | - |
Jan 10, 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 116.03 | - |
Jan 09, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 116.97 | - |
Jan 08, 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 116.96 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 121.43 | 121.43 | 121.43 | 121.43 | 115.95 | - |
Dec 28, 2023 | 120.53 | 120.53 | 120.53 | 120.53 | 115.09 | - |
Dec 27, 2023 | 119.46 | 119.46 | 119.46 | 119.46 | 114.07 | - |
Dec 22, 2023 | 120.17 | 120.17 | 120.17 | 120.17 | 114.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |