Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Jun 13, 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
Jun 12, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
Jun 11, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Jun 10, 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
Jun 07, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
Jun 06, 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
Jun 05, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
Jun 04, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
Jun 03, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
May 31, 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
May 30, 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
May 29, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
May 28, 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
May 24, 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
May 23, 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
May 22, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
May 21, 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
May 20, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
May 17, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
May 16, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
May 15, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
May 14, 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
May 13, 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
May 10, 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
May 09, 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
May 08, 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
May 07, 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
May 06, 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
May 03, 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
May 02, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
May 01, 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
Apr 30, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
Apr 29, 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
Apr 26, 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
Apr 25, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
Apr 24, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
Apr 23, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Apr 22, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
Apr 19, 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
Apr 18, 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
Apr 17, 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
Apr 16, 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
Apr 15, 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
Apr 12, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
Apr 12, 2024 | 0.042 Dividend | |||||
Apr 11, 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.83 | - |
Apr 10, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.61 | - |
Apr 09, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.32 | - |
Apr 08, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.46 | - |
Apr 05, 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.89 | - |
Apr 04, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.76 | - |
Apr 03, 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.92 | - |
Apr 02, 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.85 | - |
Apr 01, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.16 | - |
Mar 28, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.25 | - |
Mar 27, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.86 | - |
Mar 26, 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.92 | - |
Mar 25, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.21 | - |
Mar 22, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.45 | - |
Mar 21, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.01 | - |
Mar 20, 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.13 | - |
Mar 19, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 142.99 | - |
Mar 18, 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.39 | - |
Mar 15, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.85 | - |
Mar 14, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.58 | - |
Mar 13, 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.40 | - |
Mar 12, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.94 | - |
Mar 11, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.46 | - |
Mar 08, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.05 | - |
Mar 07, 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.69 | - |
Mar 06, 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.37 | - |
Mar 05, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.45 | - |
Mar 04, 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.72 | - |
Mar 01, 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.22 | - |
Feb 29, 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.94 | - |
Feb 28, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.40 | - |
Feb 27, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.66 | - |
Feb 26, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.66 | - |
Feb 23, 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.28 | - |
Feb 22, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.36 | - |
Feb 21, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.01 | - |
Feb 20, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.11 | - |
Feb 16, 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.17 | - |
Feb 15, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.16 | - |
Feb 14, 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.69 | - |
Feb 13, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.76 | - |
Feb 12, 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.02 | - |
Feb 09, 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.25 | - |
Feb 08, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.34 | - |
Feb 07, 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.37 | - |
Feb 06, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.62 | - |
Feb 05, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.16 | - |
Feb 02, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.86 | - |
Feb 01, 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.77 | - |
Jan 31, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.69 | - |
Jan 30, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.93 | - |
Jan 29, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.31 | - |
Jan 26, 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.49 | - |
Jan 25, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |