Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
Jun 24, 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
Jun 21, 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
Jun 20, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
Jun 19, 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | - |
Jun 18, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
Jun 17, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 50 |
Jun 14, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Jun 13, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
Jun 12, 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
Jun 11, 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
Jun 10, 2024 | 166.48 | 168.24 | 166.48 | 168.24 | 168.24 | 600 |
Jun 07, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
Jun 06, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
Jun 05, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
Jun 04, 2024 | 157.94 | 162.32 | 157.94 | 162.32 | 162.32 | 28 |
Jun 03, 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
May 31, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
May 31, 2024 | 0.65 Dividend | |||||
May 30, 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 154.71 | - |
May 29, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.50 | - |
May 28, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.86 | - |
May 27, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.68 | - |
May 24, 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.62 | - |
May 23, 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.18 | - |
May 22, 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.05 | - |
May 21, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.57 | - |
May 20, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.87 | - |
May 17, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.29 | - |
May 16, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.28 | - |
May 15, 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 148.76 | - |
May 14, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.11 | - |
May 13, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.36 | - |
May 10, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 151.52 | - |
May 09, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.13 | - |
May 08, 2024 | 150.28 | 152.00 | 150.28 | 152.00 | 151.36 | 3 |
May 07, 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 149.51 | - |
May 06, 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 151.84 | - |
May 03, 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.10 | - |
May 02, 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 153.42 | - |
Apr 30, 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.10 | - |
Apr 29, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.76 | - |
Apr 26, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.29 | - |
Apr 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.36 | - |
Apr 24, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 151.54 | - |
Apr 23, 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.13 | - |
Apr 22, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.16 | - |
Apr 19, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.35 | - |
Apr 18, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.81 | - |
Apr 17, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.27 | - |
Apr 16, 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.11 | - |
Apr 15, 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.13 | - |
Apr 12, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.79 | - |
Apr 11, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.02 | - |
Apr 10, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.24 | - |
Apr 09, 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 146.92 | - |
Apr 08, 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.34 | - |
Apr 05, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.14 | - |
Apr 04, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.49 | - |
Apr 03, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.91 | - |
Apr 02, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.23 | - |
Mar 28, 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.44 | - |
Mar 27, 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.64 | - |
Mar 26, 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 147.46 | - |
Mar 25, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.04 | - |
Mar 22, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.28 | - |
Mar 21, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 146.40 | - |
Mar 20, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.58 | - |
Mar 19, 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.94 | - |
Mar 18, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 147.50 | - |
Mar 15, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.32 | - |
Mar 14, 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.85 | - |
Mar 13, 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 148.54 | - |
Mar 12, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.03 | - |
Mar 11, 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.01 | - |
Mar 08, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.83 | - |
Mar 07, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.04 | - |
Mar 06, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 151.46 | - |
Mar 05, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.09 | - |
Mar 04, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.17 | - |
Mar 01, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 149.83 | - |
Feb 29, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 149.83 | - |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 28, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.10 | - |
Feb 27, 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.01 | - |
Feb 26, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 149.70 | - |
Feb 23, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.17 | - |
Feb 22, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.02 | - |
Feb 21, 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 147.88 | - |
Feb 20, 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 146.79 | - |
Feb 19, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 146.87 | - |
Feb 16, 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.22 | - |
Feb 15, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.53 | - |
Feb 14, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.93 | - |
Feb 13, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.18 | - |
Feb 12, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.27 | - |
Feb 09, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 147.38 | - |
Feb 08, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.06 | - |
Feb 07, 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 147.52 | - |
Feb 06, 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 148.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |