Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 104.80 | 104.80 | 104.80 | 103.90 | 103.90 | 40 |
Jun 25, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Jun 24, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
Jun 21, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Jun 20, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Jun 19, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
Jun 18, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Jun 17, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Jun 14, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
Jun 13, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
Jun 12, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Jun 11, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Jun 10, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
Jun 07, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Jun 06, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
Jun 05, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
Jun 04, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jun 03, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
Jun 03, 2024 | 2.62 Dividend | |||||
May 31, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 111.08 | - |
May 30, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 108.93 | - |
May 29, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 110.49 | - |
May 28, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 110.59 | - |
May 27, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.42 | - |
May 24, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
May 23, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
May 22, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 110.49 | - |
May 21, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.18 | - |
May 20, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 112.15 | - |
May 17, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.96 | - |
May 16, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.28 | - |
May 15, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.77 | - |
May 14, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.94 | - |
May 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.33 | - |
May 10, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 113.52 | - |
May 09, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.18 | - |
May 08, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 111.47 | - |
May 07, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 110.30 | - |
May 06, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 109.81 | - |
May 03, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 108.64 | - |
May 02, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 108.05 | - |
Apr 30, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 109.61 | - |
Apr 29, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.96 | - |
Apr 26, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 109.03 | - |
Apr 25, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 109.13 | - |
Apr 24, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 115.48 | - |
Apr 23, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.45 | - |
Apr 22, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
Apr 19, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.00 | - |
Apr 18, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 108.54 | - |
Apr 17, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 108.54 | - |
Apr 16, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 108.74 | - |
Apr 15, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.18 | - |
Apr 12, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.94 | - |
Apr 11, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 113.03 | - |
Apr 10, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.79 | - |
Apr 09, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.79 | - |
Apr 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.35 | - |
Apr 05, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 112.55 | - |
Apr 04, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.76 | - |
Apr 03, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 113.91 | - |
Apr 02, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.28 | - |
Mar 28, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 116.45 | - |
Mar 27, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 114.11 | - |
Mar 26, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 113.72 | - |
Mar 25, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 112.94 | - |
Mar 22, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 111.47 | - |
Mar 21, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 113.42 | - |
Mar 20, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 111.57 | - |
Mar 19, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 111.96 | - |
Mar 18, 2024 | 116.60 | 116.60 | 116.00 | 116.00 | 113.33 | 40 |
Mar 15, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 113.03 | - |
Mar 14, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 113.13 | - |
Mar 13, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 113.62 | - |
Mar 12, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.45 | - |
Mar 11, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
Mar 08, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 111.76 | - |
Mar 07, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 109.32 | - |
Mar 06, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 108.64 | - |
Mar 05, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.91 | - |
Mar 04, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 109.13 | - |
Mar 01, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 107.47 | - |
Feb 29, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 105.32 | - |
Feb 28, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 102.78 | - |
Feb 27, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 106.20 | - |
Feb 26, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 111.18 | - |
Feb 23, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 112.06 | - |
Feb 22, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.37 | - |
Feb 21, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.91 | - |
Feb 20, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 109.61 | - |
Feb 19, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 110.20 | - |
Feb 16, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 109.03 | - |
Feb 15, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 108.64 | - |
Feb 14, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 108.64 | - |
Feb 13, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 110.30 | - |
Feb 12, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 111.57 | - |
Feb 09, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 110.88 | - |
Feb 08, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 110.01 | - |
Feb 07, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 109.91 | - |
Feb 06, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |