Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 3 |
Jun 19, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Jun 18, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Jun 17, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Jun 14, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Jun 13, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
Jun 12, 2024 | 105.85 | 105.85 | 102.80 | 102.80 | 102.80 | 3 |
Jun 11, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Jun 10, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Jun 07, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Jun 06, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jun 05, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jun 04, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jun 03, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
May 31, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
May 30, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
May 29, 2024 | 100.35 | 100.35 | 98.72 | 98.72 | 98.72 | 45 |
May 28, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
May 27, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
May 24, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
May 23, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
May 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
May 21, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
May 20, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
May 17, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
May 16, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
May 16, 2024 | 1.06 Dividend | |||||
May 15, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 105.99 | - |
May 14, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 105.99 | - |
May 13, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.64 | - |
May 10, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.41 | - |
May 09, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.41 | - |
May 08, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.41 | - |
May 07, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.41 | - |
May 06, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 104.50 | - |
May 03, 2024 | 106.35 | 106.35 | 105.55 | 105.55 | 104.50 | 50 |
May 02, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.30 | - |
Apr 30, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.84 | - |
Apr 29, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.84 | - |
Apr 26, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 106.98 | - |
Apr 25, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.56 | - |
Apr 24, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.51 | - |
Apr 23, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.51 | - |
Apr 22, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.19 | - |
Apr 19, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.62 | - |
Apr 18, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 102.62 | - |
Apr 17, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.92 | - |
Apr 16, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.92 | - |
Apr 15, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.92 | - |
Apr 12, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.21 | - |
Apr 11, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.20 | - |
Apr 10, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.44 | - |
Apr 09, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.29 | - |
Apr 08, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.62 | - |
Apr 05, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 109.36 | - |
Apr 04, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.90 | - |
Apr 03, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.47 | - |
Apr 02, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.31 | - |
Mar 28, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.31 | - |
Mar 27, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 112.72 | - |
Mar 26, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 112.72 | - |
Mar 25, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 112.72 | - |
Mar 22, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 112.72 | - |
Mar 21, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 112.52 | - |
Mar 20, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.12 | - |
Mar 19, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.29 | - |
Mar 18, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.29 | - |
Mar 15, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.29 | - |
Mar 14, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.08 | - |
Mar 13, 2024 | 111.75 | 113.20 | 111.75 | 113.20 | 112.08 | 3 |
Mar 12, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.65 | - |
Mar 11, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.52 | - |
Mar 08, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 106.88 | - |
Mar 07, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.70 | - |
Mar 06, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.89 | - |
Mar 05, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.44 | - |
Mar 04, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.44 | - |
Mar 01, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.44 | - |
Feb 29, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 111.83 | - |
Feb 28, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.66 | - |
Feb 27, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.60 | - |
Feb 26, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.60 | - |
Feb 23, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.31 | - |
Feb 22, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 114.95 | - |
Feb 21, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.60 | - |
Feb 20, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 114.50 | - |
Feb 19, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 114.75 | - |
Feb 16, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 114.90 | - |
Feb 15, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.64 | - |
Feb 15, 2024 | 1.06 Dividend | |||||
Feb 14, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 117.37 | - |
Feb 13, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 117.37 | - |
Feb 12, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 116.92 | - |
Feb 09, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 119.87 | - |
Feb 08, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 119.87 | - |
Feb 07, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 119.87 | - |
Feb 06, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 118.49 | - |
Feb 05, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.21 | - |
Feb 02, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.21 | - |
Feb 01, 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 119.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |