Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 121.10 | 121.10 | 121.10 | 123.08 | 123.08 | 4 |
Jul 01, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Jun 28, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
Jun 27, 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
Jun 26, 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
Jun 25, 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Jun 24, 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
Jun 21, 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
Jun 20, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
Jun 19, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
Jun 18, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
Jun 17, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
Jun 14, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
Jun 13, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
Jun 12, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
Jun 11, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Jun 10, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Jun 07, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Jun 06, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Jun 05, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
Jun 04, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
Jun 03, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
May 31, 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
May 30, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
May 29, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
May 28, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
May 27, 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
May 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
May 23, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
May 22, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
May 22, 2024 | 0.7 Dividend | |||||
May 21, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.16 | - |
May 20, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.31 | - |
May 17, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.50 | - |
May 16, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.11 | - |
May 15, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 113.58 | - |
May 14, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 113.74 | - |
May 13, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.22 | - |
May 10, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.11 | - |
May 09, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 113.52 | - |
May 08, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 113.68 | - |
May 07, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.01 | - |
May 06, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 114.87 | - |
May 03, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.27 | - |
May 02, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 113.88 | - |
Apr 30, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.03 | - |
Apr 29, 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 117.95 | - |
Apr 26, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 116.30 | - |
Apr 25, 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 119.28 | - |
Apr 24, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.46 | - |
Apr 23, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 117.49 | - |
Apr 22, 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 116.40 | - |
Apr 19, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 114.51 | - |
Apr 18, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 112.76 | - |
Apr 17, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 111.33 | - |
Apr 16, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.70 | - |
Apr 15, 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 112.48 | - |
Apr 12, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.46 | - |
Apr 11, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 113.34 | - |
Apr 10, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.09 | - |
Apr 09, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 114.33 | - |
Apr 08, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 114.63 | - |
Apr 05, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.13 | - |
Apr 04, 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 115.74 | - |
Apr 03, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 116.94 | - |
Apr 02, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 118.98 | - |
Mar 28, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.58 | - |
Mar 27, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.59 | - |
Mar 26, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 113.95 | - |
Mar 25, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.59 | - |
Mar 22, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.73 | - |
Mar 21, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.75 | - |
Mar 20, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.07 | - |
Mar 19, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.22 | - |
Mar 18, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.03 | - |
Mar 15, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.21 | - |
Mar 14, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 113.70 | - |
Mar 13, 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.65 | - |
Mar 12, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.12 | - |
Mar 11, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.37 | - |
Mar 08, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.62 | - |
Mar 07, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.83 | - |
Mar 06, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | - |
Mar 05, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.03 | - |
Mar 04, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 109.87 | - |
Mar 01, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.52 | - |
Feb 29, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.26 | - |
Feb 28, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.81 | - |
Feb 27, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 110.96 | - |
Feb 26, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 110.96 | - |
Feb 23, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.67 | - |
Feb 22, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | - |
Feb 21, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.80 | - |
Feb 21, 2024 | 0.7 Dividend | |||||
Feb 20, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 123.59 | - |
Feb 19, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 100.76 | - |
Feb 16, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.90 | - |
Feb 15, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.06 | - |
Feb 14, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.37 | - |
Feb 13, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 100.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |