Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - |
Jun 05, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
Jun 04, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | - |
Jun 03, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
May 31, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | - |
May 31, 2024 | 0.205 Dividend | |||||
May 30, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.79 | - |
May 29, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.79 | - |
May 28, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.79 | - |
May 27, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.79 | - |
May 24, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.79 | - |
May 23, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.79 | - |
May 22, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.79 | - |
May 21, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.79 | - |
May 20, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.79 | - |
May 17, 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 130.79 | - |
May 16, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 134.79 | - |
May 15, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.79 | - |
May 14, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.79 | - |
May 13, 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 130.79 | - |
May 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.79 | - |
May 09, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.79 | - |
May 08, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.79 | - |
May 07, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.79 | - |
May 06, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.79 | - |
May 03, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | - |
May 02, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.80 | - |
Apr 30, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.79 | - |
Apr 29, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.79 | - |
Apr 26, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 131.79 | - |
Apr 25, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.79 | - |
Apr 24, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.80 | - |
Apr 23, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | - |
Apr 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.81 | - |
Apr 19, 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.81 | - |
Apr 18, 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.81 | - |
Apr 17, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
Apr 16, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
Apr 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | - |
Apr 12, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.80 | - |
Apr 11, 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 123.80 | - |
Apr 10, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.80 | - |
Apr 09, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | - |
Apr 08, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | - |
Apr 05, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.80 | - |
Apr 04, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | - |
Apr 03, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.80 | - |
Apr 02, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.80 | - |
Mar 28, 2024 | 123.00 | 124.00 | 123.00 | 123.00 | 122.81 | - |
Mar 27, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
Mar 26, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
Mar 25, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 120.81 | - |
Mar 22, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.81 | - |
Mar 21, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.81 | - |
Mar 20, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.81 | - |
Mar 19, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 118.81 | - |
Mar 18, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.81 | - |
Mar 15, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 117.81 | - |
Mar 14, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 117.81 | - |
Mar 13, 2024 | 119.00 | 119.00 | 118.00 | 119.00 | 118.81 | - |
Mar 12, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.82 | - |
Mar 11, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 116.82 | - |
Mar 08, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.81 | - |
Mar 07, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.82 | - |
Mar 06, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.82 | - |
Mar 05, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.82 | - |
Mar 04, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.82 | - |
Mar 01, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.83 | - |
Feb 29, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.82 | - |
Feb 28, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 110.82 | - |
Feb 28, 2024 | 0.205 Dividend | |||||
Feb 27, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.62 | - |
Feb 26, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.63 | - |
Feb 23, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.62 | - |
Feb 22, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 110.62 | - |
Feb 21, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.63 | - |
Feb 20, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 110.62 | - |
Feb 19, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.62 | - |
Feb 16, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.62 | - |
Feb 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.61 | - |
Feb 14, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.62 | - |
Feb 13, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.61 | - |
Feb 12, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.61 | - |
Feb 09, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.61 | - |
Feb 08, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 115.61 | - |
Feb 07, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.61 | - |
Feb 06, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.61 | - |
Feb 05, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.61 | - |
Feb 02, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.61 | - |
Feb 01, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.61 | - |
Jan 31, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 110.62 | - |
Jan 30, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.65 | - |
Jan 29, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.65 | - |
Jan 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.65 | - |
Jan 25, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.66 | - |
Jan 24, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 103.65 | 10 |
Jan 23, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | - |
Jan 22, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.64 | - |
Jan 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.64 | - |
Jan 18, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |