Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
Jun 21, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
Jun 20, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Jun 18, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
Jun 17, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Jun 14, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
Jun 13, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Jun 12, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Jun 11, 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
Jun 10, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
Jun 07, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
Jun 06, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Jun 05, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Jun 04, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Jun 03, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
May 31, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
May 30, 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
May 29, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
May 28, 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
May 24, 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
May 23, 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
May 22, 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
May 21, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
May 20, 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
May 17, 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
May 16, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
May 15, 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
May 14, 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
May 13, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
May 10, 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
May 09, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
May 08, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
May 07, 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | - |
May 06, 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
May 03, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
May 02, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
May 01, 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Apr 30, 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
Apr 29, 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
Apr 26, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
Apr 25, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
Apr 24, 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
Apr 23, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Apr 22, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
Apr 19, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Apr 18, 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
Apr 17, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
Apr 16, 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
Apr 15, 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
Apr 12, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Apr 11, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
Apr 10, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Apr 09, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
Apr 08, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
Apr 05, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Apr 04, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
Apr 03, 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
Apr 02, 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
Apr 01, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Mar 28, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
Mar 27, 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
Mar 26, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
Mar 25, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
Mar 22, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
Mar 21, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Mar 20, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Mar 19, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Mar 18, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Mar 15, 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
Mar 14, 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
Mar 13, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
Mar 12, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Mar 11, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Mar 08, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Mar 07, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
Mar 06, 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
Mar 05, 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
Mar 04, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
Mar 01, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
Mar 01, 2024 | 1.636931 Dividend | |||||
Feb 29, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.36 | - |
Feb 28, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 115.93 | - |
Feb 27, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 115.92 | - |
Feb 26, 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 115.22 | - |
Feb 23, 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 115.65 | - |
Feb 22, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 114.94 | - |
Feb 21, 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 113.69 | - |
Feb 20, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 113.13 | - |
Feb 16, 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 113.66 | - |
Feb 15, 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 114.26 | - |
Feb 14, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 112.63 | - |
Feb 13, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 111.58 | - |
Feb 12, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 113.48 | - |
Feb 09, 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 112.60 | - |
Feb 08, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 113.15 | - |
Feb 07, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 113.07 | - |
Feb 06, 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 112.80 | - |
Feb 05, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 112.10 | - |
Feb 02, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 113.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |