Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Jun 24, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
Jun 21, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Jun 20, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
Jun 19, 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Jun 18, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
Jun 17, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Jun 14, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
Jun 13, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
Jun 12, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
Jun 11, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
Jun 10, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
Jun 07, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
Jun 06, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
Jun 05, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Jun 04, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
Jun 03, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
May 31, 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
May 30, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
May 29, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
May 28, 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
May 27, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
May 24, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
May 23, 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
May 22, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
May 21, 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
May 20, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
May 17, 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
May 16, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
May 15, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
May 14, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
May 13, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
May 10, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
May 09, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
May 08, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
May 07, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
May 06, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
May 03, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
May 02, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Apr 30, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Apr 29, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
Apr 26, 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
Apr 25, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
Apr 24, 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Apr 23, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Apr 22, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Apr 19, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Apr 18, 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
Apr 17, 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
Apr 16, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Apr 15, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
Apr 12, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
Apr 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Apr 10, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Apr 09, 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
Apr 08, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Apr 05, 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
Apr 04, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Apr 03, 2024 | 136.28 | 136.48 | 136.28 | 136.48 | 136.48 | 7 |
Apr 02, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
Mar 28, 2024 | 135.12 | 137.00 | 135.12 | 137.00 | 137.00 | 100 |
Mar 27, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
Mar 27, 2024 | 0.46 Dividend | |||||
Mar 26, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.84 | - |
Mar 25, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 131.90 | - |
Mar 22, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.52 | - |
Mar 21, 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 129.63 | - |
Mar 20, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 128.59 | - |
Mar 19, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.75 | - |
Mar 18, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 124.88 | - |
Mar 15, 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.20 | - |
Mar 14, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.52 | - |
Mar 13, 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.22 | - |
Mar 12, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.01 | - |
Mar 11, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.04 | - |
Mar 08, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 119.90 | - |
Mar 07, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.03 | - |
Mar 06, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.35 | - |
Mar 05, 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 118.73 | - |
Mar 04, 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.03 | - |
Mar 01, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.97 | - |
Feb 29, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.20 | - |
Feb 28, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 121.70 | - |
Feb 27, 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 119.70 | - |
Feb 26, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.23 | - |
Feb 23, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.38 | - |
Feb 22, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 111.87 | - |
Feb 21, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.41 | - |
Feb 20, 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.24 | - |
Feb 19, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.50 | - |
Feb 16, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.20 | - |
Feb 15, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.85 | - |
Feb 14, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.60 | - |
Feb 13, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.90 | - |
Feb 12, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 114.84 | - |
Feb 09, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.80 | - |
Feb 08, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.58 | - |
Feb 07, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 110.73 | - |
Feb 06, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.91 | - |
Feb 05, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |