Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 117.28 | 117.28 | 116.70 | 117.13 | 117.13 | 9,000 |
Jun 03, 2024 | 118.04 | 118.04 | 116.58 | 117.21 | 117.21 | 11,800 |
May 31, 2024 | 116.80 | 117.88 | 116.13 | 117.87 | 117.87 | 27,900 |
May 30, 2024 | 115.97 | 116.28 | 115.86 | 116.14 | 116.14 | 4,900 |
May 29, 2024 | 116.28 | 116.28 | 115.83 | 115.83 | 115.83 | 9,100 |
May 28, 2024 | 117.57 | 117.57 | 116.66 | 116.98 | 116.98 | 5,500 |
May 24, 2024 | 117.22 | 117.68 | 117.19 | 117.36 | 117.36 | 4,800 |
May 23, 2024 | 117.65 | 117.69 | 116.65 | 116.72 | 116.72 | 2,800 |
May 22, 2024 | 118.85 | 118.85 | 117.98 | 118.33 | 118.33 | 5,300 |
May 21, 2024 | 118.72 | 118.95 | 118.49 | 118.95 | 118.95 | 15,000 |
May 20, 2024 | 118.89 | 119.14 | 118.67 | 118.67 | 118.67 | 4,500 |
May 17, 2024 | 118.61 | 118.93 | 118.61 | 118.93 | 118.93 | 10,100 |
May 16, 2024 | 119.15 | 119.15 | 118.74 | 118.74 | 118.74 | 3,700 |
May 15, 2024 | 118.47 | 118.73 | 118.38 | 118.69 | 118.69 | 10,400 |
May 14, 2024 | 117.66 | 117.86 | 117.38 | 117.85 | 117.85 | 4,500 |
May 13, 2024 | 117.80 | 117.80 | 117.30 | 117.35 | 117.35 | 11,900 |
May 10, 2024 | 118.19 | 118.19 | 117.41 | 117.63 | 117.63 | 4,400 |
May 09, 2024 | 116.81 | 117.46 | 116.81 | 117.46 | 117.46 | 5,800 |
May 08, 2024 | 116.04 | 116.44 | 116.03 | 116.43 | 116.43 | 6,600 |
May 07, 2024 | 116.39 | 116.59 | 116.36 | 116.50 | 116.50 | 3,900 |
May 06, 2024 | 115.75 | 115.97 | 115.48 | 115.97 | 115.97 | 8,200 |
May 03, 2024 | 115.11 | 115.11 | 114.69 | 115.07 | 115.07 | 4,300 |
May 02, 2024 | 114.27 | 114.27 | 113.51 | 114.07 | 114.07 | 3,300 |
May 01, 2024 | 113.45 | 114.72 | 113.23 | 113.55 | 113.55 | 5,300 |
Apr 30, 2024 | 114.88 | 114.88 | 113.67 | 113.71 | 113.71 | 9,400 |
Apr 29, 2024 | 115.08 | 115.34 | 114.93 | 115.22 | 115.22 | 3,600 |
Apr 26, 2024 | 114.96 | 114.96 | 114.51 | 114.62 | 114.62 | 6,300 |
Apr 25, 2024 | 113.77 | 114.53 | 113.18 | 114.29 | 114.29 | 14,000 |
Apr 24, 2024 | 114.31 | 114.80 | 114.22 | 114.77 | 114.77 | 11,100 |
Apr 23, 2024 | 114.14 | 114.68 | 113.99 | 114.50 | 114.50 | 11,600 |
Apr 22, 2024 | 113.59 | 114.13 | 113.11 | 113.61 | 113.61 | 4,200 |
Apr 19, 2024 | 112.73 | 113.07 | 112.47 | 112.78 | 112.78 | 6,600 |
Apr 18, 2024 | 113.41 | 113.42 | 112.49 | 112.65 | 112.65 | 4,500 |
Apr 17, 2024 | 113.17 | 113.34 | 112.38 | 112.76 | 112.76 | 8,100 |
Apr 16, 2024 | 113.73 | 113.73 | 112.68 | 112.89 | 112.89 | 12,300 |
Apr 15, 2024 | 115.27 | 115.59 | 113.27 | 113.57 | 113.57 | 6,000 |
Apr 12, 2024 | 115.77 | 115.84 | 114.29 | 114.51 | 114.51 | 7,000 |
Apr 11, 2024 | 116.28 | 116.46 | 115.29 | 116.21 | 116.21 | 6,800 |
Apr 10, 2024 | 116.02 | 116.28 | 115.50 | 115.99 | 115.99 | 7,000 |
Apr 09, 2024 | 117.37 | 117.37 | 116.86 | 117.32 | 117.32 | 4,000 |
Apr 08, 2024 | 117.14 | 117.39 | 116.96 | 117.05 | 117.05 | 12,400 |
Apr 05, 2024 | 116.77 | 117.20 | 116.30 | 117.07 | 117.07 | 5,400 |
Apr 04, 2024 | 117.64 | 117.75 | 115.96 | 116.03 | 116.03 | 8,200 |
Apr 03, 2024 | 116.60 | 117.24 | 116.60 | 117.02 | 117.02 | 7,400 |
Apr 02, 2024 | 116.82 | 116.91 | 116.56 | 116.86 | 116.86 | 8,300 |
Apr 01, 2024 | 118.17 | 118.17 | 117.38 | 117.54 | 117.54 | 7,500 |
Mar 28, 2024 | 117.90 | 118.18 | 117.76 | 117.99 | 117.99 | 11,500 |
Mar 27, 2024 | 117.00 | 117.62 | 116.88 | 117.60 | 117.60 | 9,900 |
Mar 26, 2024 | 116.75 | 116.75 | 116.01 | 116.01 | 116.01 | 5,900 |
Mar 25, 2024 | 116.55 | 116.57 | 116.32 | 116.32 | 116.32 | 4,400 |
Mar 22, 2024 | 117.13 | 117.13 | 116.52 | 116.63 | 116.63 | 3,500 |
Mar 21, 2024 | 117.16 | 117.35 | 117.02 | 117.09 | 117.09 | 8,700 |
Mar 21, 2024 | 0.482 Dividend | |||||
Mar 20, 2024 | 116.25 | 117.02 | 116.25 | 117.02 | 116.54 | 24,000 |
Mar 19, 2024 | 115.71 | 116.35 | 115.71 | 116.32 | 115.84 | 5,500 |
Mar 18, 2024 | 115.57 | 116.06 | 115.51 | 115.64 | 115.16 | 15,400 |
Mar 15, 2024 | 115.07 | 115.35 | 114.99 | 115.12 | 114.65 | 8,100 |
Mar 14, 2024 | 116.12 | 116.12 | 115.02 | 115.40 | 114.92 | 13,900 |
Mar 13, 2024 | 115.68 | 116.30 | 115.68 | 115.85 | 115.37 | 18,000 |
Mar 12, 2024 | 115.46 | 115.83 | 115.24 | 115.83 | 115.35 | 6,100 |
Mar 11, 2024 | 114.65 | 115.30 | 114.65 | 115.24 | 114.77 | 6,100 |
Mar 08, 2024 | 115.60 | 115.64 | 115.08 | 115.13 | 114.66 | 9,400 |
Mar 07, 2024 | 114.88 | 115.41 | 114.88 | 115.41 | 114.93 | 14,300 |
Mar 06, 2024 | 114.58 | 114.79 | 114.26 | 114.51 | 114.04 | 5,800 |
Mar 05, 2024 | 114.43 | 114.50 | 113.58 | 113.87 | 113.40 | 6,900 |
Mar 04, 2024 | 114.41 | 114.72 | 114.28 | 114.60 | 114.13 | 18,100 |
Mar 01, 2024 | 114.12 | 114.71 | 113.85 | 114.71 | 114.24 | 5,400 |
Feb 29, 2024 | 114.11 | 114.11 | 113.61 | 114.09 | 113.62 | 10,300 |
Feb 28, 2024 | 113.07 | 113.57 | 113.07 | 113.46 | 112.99 | 8,500 |
Feb 27, 2024 | 113.48 | 113.48 | 113.13 | 113.43 | 112.96 | 13,300 |
Feb 26, 2024 | 113.77 | 113.77 | 113.17 | 113.17 | 112.70 | 5,600 |
Feb 23, 2024 | 113.49 | 113.92 | 113.49 | 113.75 | 113.28 | 5,000 |
Feb 22, 2024 | 112.89 | 113.72 | 112.81 | 113.57 | 113.10 | 5,100 |
Feb 21, 2024 | 111.78 | 112.27 | 111.70 | 112.26 | 111.80 | 11,300 |
Feb 20, 2024 | 111.94 | 112.03 | 111.60 | 111.85 | 111.39 | 76,700 |
Feb 16, 2024 | 112.47 | 112.72 | 112.13 | 112.13 | 111.67 | 4,700 |
Feb 15, 2024 | 111.45 | 112.66 | 111.45 | 112.64 | 112.18 | 4,600 |
Feb 14, 2024 | 110.68 | 111.30 | 110.52 | 111.25 | 110.79 | 14,600 |
Feb 13, 2024 | 110.70 | 110.78 | 109.56 | 110.40 | 109.95 | 200,500 |
Feb 12, 2024 | 111.38 | 112.11 | 111.38 | 111.78 | 111.32 | 6,300 |
Feb 09, 2024 | 111.61 | 111.61 | 111.15 | 111.47 | 111.01 | 6,500 |
Feb 08, 2024 | 111.41 | 111.41 | 111.00 | 111.36 | 110.90 | 7,600 |
Feb 07, 2024 | 111.24 | 111.37 | 111.00 | 111.29 | 110.83 | 6,300 |
Feb 06, 2024 | 110.62 | 110.81 | 110.37 | 110.68 | 110.22 | 20,600 |
Feb 05, 2024 | 110.64 | 110.64 | 109.84 | 110.22 | 109.77 | 8,300 |
Feb 02, 2024 | 110.85 | 111.55 | 110.24 | 111.26 | 110.80 | 5,400 |
Feb 01, 2024 | 109.80 | 110.76 | 109.53 | 110.76 | 110.30 | 6,800 |
Jan 31, 2024 | 110.55 | 110.55 | 109.23 | 109.32 | 108.87 | 8,300 |
Jan 30, 2024 | 110.66 | 110.91 | 110.25 | 110.65 | 110.19 | 13,000 |
Jan 29, 2024 | 109.76 | 110.57 | 109.74 | 110.48 | 110.02 | 9,500 |
Jan 26, 2024 | 109.93 | 110.09 | 109.66 | 109.87 | 109.42 | 13,000 |
Jan 25, 2024 | 109.33 | 109.64 | 109.06 | 109.64 | 109.19 | 4,300 |
Jan 24, 2024 | 109.96 | 109.96 | 108.80 | 108.80 | 108.35 | 10,000 |
Jan 23, 2024 | 109.19 | 109.25 | 108.84 | 109.25 | 108.80 | 10,400 |
Jan 22, 2024 | 108.97 | 109.21 | 108.78 | 108.93 | 108.48 | 41,600 |
Jan 19, 2024 | 108.31 | 108.84 | 107.88 | 108.76 | 108.31 | 4,200 |
Jan 18, 2024 | 107.72 | 107.94 | 107.20 | 107.94 | 107.50 | 13,200 |
Jan 17, 2024 | 107.51 | 107.76 | 107.13 | 107.45 | 107.01 | 39,000 |
Jan 16, 2024 | 108.86 | 108.86 | 108.22 | 108.33 | 107.88 | 2,600 |
Jan 12, 2024 | 109.55 | 109.61 | 109.02 | 109.24 | 108.79 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |