Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 114.05 | 114.50 | 113.45 | 113.45 | 113.45 | - |
Jul 04, 2024 | 112.55 | 114.10 | 112.55 | 114.10 | 114.10 | - |
Jul 03, 2024 | 112.55 | 112.55 | 111.45 | 111.45 | 111.45 | - |
Jul 02, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
Jul 01, 2024 | 112.20 | 112.20 | 111.80 | 111.80 | 111.80 | - |
Jun 28, 2024 | 112.85 | 112.85 | 112.10 | 112.10 | 112.10 | - |
Jun 27, 2024 | 113.40 | 113.40 | 112.60 | 112.60 | 112.60 | - |
Jun 26, 2024 | 113.65 | 113.70 | 113.65 | 113.70 | 113.70 | - |
Jun 25, 2024 | 112.85 | 113.85 | 112.85 | 113.85 | 113.85 | - |
Jun 24, 2024 | 113.00 | 113.90 | 113.00 | 113.90 | 113.90 | - |
Jun 21, 2024 | 111.70 | 113.35 | 111.70 | 113.35 | 113.35 | - |
Jun 20, 2024 | 109.50 | 111.30 | 109.50 | 111.30 | 111.30 | - |
Jun 19, 2024 | 111.25 | 111.25 | 109.65 | 109.65 | 109.65 | - |
Jun 18, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
Jun 17, 2024 | 114.00 | 114.00 | 113.95 | 113.95 | 113.95 | - |
Jun 14, 2024 | 114.20 | 114.20 | 113.35 | 113.35 | 113.35 | - |
Jun 13, 2024 | 113.15 | 113.70 | 113.15 | 113.70 | 113.70 | - |
Jun 12, 2024 | 112.70 | 113.70 | 112.70 | 113.70 | 113.70 | - |
Jun 11, 2024 | 112.15 | 113.30 | 112.15 | 113.30 | 113.30 | - |
Jun 10, 2024 | 111.90 | 112.15 | 111.90 | 112.15 | 112.15 | - |
Jun 07, 2024 | 112.45 | 112.65 | 112.45 | 112.65 | 112.65 | - |
Jun 06, 2024 | 111.20 | 111.45 | 111.20 | 111.45 | 111.45 | - |
Jun 05, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Jun 04, 2024 | 109.50 | 109.80 | 109.50 | 109.80 | 109.80 | - |
Jun 03, 2024 | 111.05 | 111.05 | 108.40 | 108.40 | 108.40 | - |
May 31, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
May 30, 2024 | 111.25 | 111.25 | 111.10 | 111.10 | 111.10 | - |
May 29, 2024 | 112.15 | 112.15 | 111.00 | 111.00 | 111.00 | - |
May 28, 2024 | 114.70 | 114.70 | 112.75 | 112.75 | 112.75 | - |
May 27, 2024 | 112.80 | 115.20 | 112.80 | 115.20 | 115.20 | - |
May 24, 2024 | 114.85 | 114.85 | 112.80 | 112.80 | 112.80 | - |
May 23, 2024 | 117.05 | 117.05 | 115.50 | 115.50 | 115.50 | - |
May 22, 2024 | 115.05 | 117.55 | 115.05 | 117.55 | 117.55 | - |
May 21, 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 115.00 | - |
May 20, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
May 17, 2024 | 113.30 | 113.55 | 113.30 | 113.55 | 113.55 | - |
May 16, 2024 | 112.25 | 112.65 | 112.25 | 112.65 | 112.65 | - |
May 15, 2024 | 112.10 | 112.40 | 112.10 | 112.40 | 112.40 | - |
May 14, 2024 | 113.10 | 113.10 | 113.00 | 113.00 | 113.00 | - |
May 13, 2024 | 114.00 | 114.00 | 113.85 | 113.85 | 113.85 | - |
May 13, 2024 | 5 Dividend | |||||
May 10, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
May 09, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
May 08, 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 108.44 | - |
May 07, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 108.44 | - |
May 06, 2024 | 115.80 | 117.10 | 115.80 | 117.10 | 111.98 | - |
May 03, 2024 | 113.65 | 115.35 | 113.65 | 115.35 | 110.30 | 9 |
May 02, 2024 | 113.60 | 113.60 | 112.65 | 112.65 | 107.72 | - |
Apr 30, 2024 | 114.90 | 114.90 | 113.10 | 113.10 | 108.15 | - |
Apr 29, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 111.36 | - |
Apr 26, 2024 | 116.70 | 116.70 | 115.85 | 115.85 | 110.78 | - |
Apr 25, 2024 | 124.15 | 124.15 | 117.65 | 117.65 | 112.50 | - |
Apr 24, 2024 | 123.50 | 123.60 | 123.50 | 123.60 | 118.19 | - |
Apr 23, 2024 | 121.65 | 122.80 | 121.65 | 122.80 | 117.43 | - |
Apr 22, 2024 | 122.15 | 122.15 | 120.65 | 120.65 | 115.37 | - |
Apr 19, 2024 | 121.00 | 121.00 | 120.65 | 120.65 | 115.37 | - |
Apr 18, 2024 | 120.15 | 120.30 | 120.15 | 120.30 | 115.04 | - |
Apr 17, 2024 | 122.75 | 122.75 | 120.80 | 120.80 | 115.52 | - |
Apr 16, 2024 | 122.05 | 122.70 | 122.05 | 122.70 | 117.33 | - |
Apr 15, 2024 | 122.25 | 122.50 | 122.25 | 122.50 | 117.14 | - |
Apr 12, 2024 | 125.90 | 125.90 | 121.90 | 121.90 | 116.57 | - |
Apr 11, 2024 | 124.25 | 125.40 | 124.25 | 125.40 | 119.91 | - |
Apr 10, 2024 | 123.40 | 123.85 | 123.40 | 123.85 | 118.43 | - |
Apr 09, 2024 | 122.35 | 122.55 | 122.35 | 122.55 | 117.19 | - |
Apr 08, 2024 | 123.10 | 123.10 | 122.75 | 122.75 | 117.38 | - |
Apr 05, 2024 | 123.30 | 123.30 | 123.00 | 123.00 | 117.62 | - |
Apr 04, 2024 | 124.35 | 124.35 | 123.75 | 123.75 | 118.34 | - |
Apr 03, 2024 | 123.60 | 123.65 | 123.60 | 123.65 | 118.24 | - |
Apr 02, 2024 | 124.60 | 124.60 | 123.40 | 123.40 | 118.00 | - |
Mar 28, 2024 | 124.55 | 124.55 | 123.85 | 123.85 | 118.43 | - |
Mar 27, 2024 | 124.75 | 125.05 | 124.75 | 125.05 | 119.58 | - |
Mar 26, 2024 | 125.15 | 125.15 | 124.60 | 124.60 | 119.15 | - |
Mar 25, 2024 | 125.15 | 125.15 | 124.35 | 124.35 | 118.91 | - |
Mar 22, 2024 | 125.10 | 125.10 | 124.15 | 124.15 | 118.72 | - |
Mar 21, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 120.63 | - |
Mar 20, 2024 | 123.10 | 124.80 | 123.10 | 124.80 | 119.34 | - |
Mar 19, 2024 | 124.65 | 124.65 | 123.90 | 123.90 | 118.48 | - |
Mar 18, 2024 | 125.70 | 125.70 | 125.05 | 125.05 | 119.58 | - |
Mar 15, 2024 | 125.10 | 125.90 | 125.10 | 125.90 | 120.39 | - |
Mar 14, 2024 | 128.15 | 128.15 | 124.40 | 124.40 | 118.96 | - |
Mar 13, 2024 | 130.60 | 130.60 | 128.30 | 128.30 | 122.69 | - |
Mar 12, 2024 | 130.05 | 130.90 | 130.05 | 130.90 | 125.17 | - |
Mar 11, 2024 | 129.85 | 129.85 | 129.55 | 129.55 | 123.88 | - |
Mar 08, 2024 | 128.70 | 129.75 | 128.70 | 129.75 | 124.07 | - |
Mar 07, 2024 | 127.05 | 128.40 | 127.05 | 128.40 | 122.78 | - |
Mar 06, 2024 | 124.65 | 126.00 | 124.65 | 126.00 | 120.49 | - |
Mar 05, 2024 | 124.65 | 125.00 | 124.65 | 125.00 | 119.53 | - |
Mar 04, 2024 | 123.60 | 124.80 | 123.60 | 124.80 | 119.34 | - |
Mar 01, 2024 | 122.60 | 122.65 | 122.60 | 122.65 | 117.28 | - |
Feb 29, 2024 | 122.15 | 122.95 | 122.15 | 122.95 | 117.57 | - |
Feb 28, 2024 | 120.60 | 122.30 | 120.60 | 122.30 | 116.95 | - |
Feb 27, 2024 | 123.45 | 123.45 | 121.95 | 121.95 | 116.62 | - |
Feb 26, 2024 | 122.90 | 123.20 | 122.90 | 123.20 | 117.81 | - |
Feb 23, 2024 | 121.20 | 122.50 | 121.20 | 122.50 | 117.14 | - |
Feb 22, 2024 | 120.10 | 121.45 | 120.10 | 121.45 | 116.14 | - |
Feb 21, 2024 | 118.05 | 118.60 | 118.05 | 118.60 | 113.41 | - |
Feb 20, 2024 | 117.50 | 119.10 | 117.50 | 119.10 | 113.89 | - |
Feb 19, 2024 | 118.25 | 118.65 | 118.25 | 118.65 | 113.46 | - |
Feb 16, 2024 | 119.15 | 119.70 | 118.95 | 119.70 | 114.46 | 22 |
Feb 15, 2024 | 118.25 | 118.95 | 118.25 | 118.95 | 113.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |