Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 118.33 | 118.60 | 118.33 | 118.60 | 118.60 | 36 |
Jun 13, 2024 | 119.44 | 120.16 | 119.44 | 120.16 | 120.16 | 52 |
Jun 12, 2024 | 121.56 | 121.56 | 121.28 | 121.28 | 121.28 | 5,473 |
Jun 11, 2024 | 123.80 | 123.80 | 120.00 | 120.00 | 120.00 | 46 |
Jun 10, 2024 | 123.52 | 123.84 | 123.52 | 123.84 | 123.84 | 20 |
Jun 07, 2024 | 122.64 | 122.64 | 122.10 | 122.10 | 122.10 | 166 |
Jun 06, 2024 | 118.87 | 118.87 | 118.64 | 118.64 | 118.64 | 86 |
Jun 05, 2024 | 119.28 | 121.56 | 119.28 | 121.56 | 121.56 | 190 |
Jun 04, 2024 | 118.25 | 118.80 | 118.25 | 118.62 | 118.62 | 30 |
Jun 03, 2024 | 123.88 | 123.88 | 119.32 | 119.32 | 119.32 | 750 |
May 31, 2024 | 122.80 | 123.88 | 122.00 | 123.88 | 123.88 | 222 |
May 29, 2024 | 120.35 | 120.48 | 120.35 | 120.48 | 120.48 | 16 |
May 28, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 1,345 |
May 27, 2024 | 125.96 | 126.18 | 125.96 | 126.01 | 126.01 | 5 |
May 24, 2024 | 124.40 | 125.40 | 124.40 | 125.40 | 125.40 | 43 |
May 23, 2024 | 124.15 | 124.15 | 122.42 | 122.66 | 122.66 | 199 |
May 22, 2024 | 126.45 | 126.45 | 126.16 | 126.16 | 126.16 | 54 |
May 21, 2024 | 125.89 | 127.01 | 125.89 | 127.01 | 127.01 | 215 |
May 20, 2024 | 124.41 | 128.44 | 124.41 | 128.44 | 128.44 | 122 |
May 17, 2024 | 127.56 | 127.56 | 124.80 | 124.80 | 124.80 | 215 |
May 16, 2024 | 125.45 | 125.84 | 125.40 | 125.84 | 125.84 | 147 |
May 15, 2024 | 130.65 | 130.67 | 130.65 | 130.67 | 130.67 | 21 |
May 14, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 12 |
May 13, 2024 | 129.35 | 130.16 | 128.70 | 128.70 | 128.70 | 333 |
May 10, 2024 | 128.57 | 128.57 | 128.31 | 128.31 | 128.31 | 61 |
May 09, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 48 |
May 08, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 38 |
May 07, 2024 | 122.62 | 122.62 | 121.90 | 121.90 | 121.90 | 113 |
May 07, 2024 | 0.209603 Dividend | |||||
May 06, 2024 | 123.67 | 123.67 | 123.47 | 123.47 | 123.26 | 14 |
May 03, 2024 | 120.85 | 120.86 | 120.85 | 120.86 | 120.65 | 8 |
May 02, 2024 | 125.06 | 125.06 | 119.20 | 121.32 | 121.11 | 79 |
Apr 30, 2024 | 130.00 | 130.00 | 125.06 | 125.06 | 124.85 | 41 |
Apr 29, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.63 | 15 |
Apr 26, 2024 | 127.79 | 127.79 | 126.10 | 126.16 | 125.95 | 99 |
Apr 25, 2024 | 123.41 | 128.04 | 123.41 | 127.89 | 127.67 | 126 |
Apr 24, 2024 | 121.56 | 121.56 | 119.76 | 120.84 | 120.63 | 198 |
Apr 23, 2024 | 119.00 | 121.56 | 119.00 | 121.56 | 121.35 | 33 |
Apr 22, 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.56 | 102 |
Apr 19, 2024 | 117.60 | 117.60 | 116.64 | 116.64 | 116.44 | 90 |
Apr 18, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.31 | 9 |
Apr 17, 2024 | 120.40 | 120.40 | 118.68 | 118.68 | 118.48 | 212 |
Apr 16, 2024 | 123.56 | 123.56 | 123.32 | 123.32 | 123.11 | 33 |
Apr 15, 2024 | 127.30 | 127.30 | 123.24 | 123.24 | 123.03 | 61 |
Apr 12, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.43 | 31 |
Apr 11, 2024 | 124.32 | 124.80 | 124.32 | 124.71 | 124.50 | 15 |
Apr 10, 2024 | 124.08 | 124.08 | 123.36 | 123.36 | 123.15 | 23 |
Apr 09, 2024 | 124.80 | 124.80 | 124.28 | 124.28 | 124.07 | 123 |
Apr 08, 2024 | 127.14 | 127.40 | 127.14 | 127.40 | 127.18 | 11 |
Apr 05, 2024 | 127.79 | 128.44 | 127.79 | 128.26 | 128.04 | 162 |
Apr 04, 2024 | 127.11 | 127.11 | 124.99 | 124.99 | 124.78 | 136 |
Apr 03, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.62 | 57 |
Apr 02, 2024 | 124.47 | 125.45 | 124.47 | 125.26 | 125.05 | 262 |
Apr 01, 2024 | 129.35 | 129.35 | 128.20 | 128.57 | 128.35 | 25 |
Mar 28, 2024 | 128.45 | 129.35 | 128.45 | 129.35 | 129.13 | 73 |
Mar 27, 2024 | 126.62 | 126.75 | 126.49 | 126.75 | 126.53 | 262 |
Mar 26, 2024 | 125.97 | 126.62 | 125.84 | 126.62 | 126.41 | 56 |
Mar 25, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.63 | 30 |
Mar 22, 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.22 | 3 |
Mar 21, 2024 | 128.36 | 128.83 | 128.36 | 128.51 | 128.29 | 61 |
Mar 20, 2024 | 124.92 | 127.08 | 124.92 | 127.08 | 126.86 | 50 |
Mar 19, 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.71 | 20 |
Mar 18, 2024 | 122.04 | 123.20 | 122.04 | 123.20 | 122.99 | 57 |
Mar 15, 2024 | 120.84 | 120.84 | 120.60 | 120.60 | 120.40 | 73 |
Mar 14, 2024 | 119.39 | 121.00 | 119.39 | 119.86 | 119.66 | 710 |
Mar 13, 2024 | 119.40 | 119.40 | 118.80 | 119.21 | 119.01 | 57 |
Mar 12, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.62 | 2 |
Mar 11, 2024 | 117.84 | 117.84 | 117.24 | 117.24 | 117.04 | 14 |
Mar 08, 2024 | 121.36 | 122.00 | 121.36 | 121.54 | 121.33 | 58 |
Mar 07, 2024 | 119.16 | 119.88 | 119.16 | 119.88 | 119.68 | 51 |
Mar 06, 2024 | 120.60 | 120.60 | 119.75 | 119.75 | 119.55 | 8 |
Mar 05, 2024 | 121.65 | 121.65 | 120.05 | 120.05 | 119.85 | 42 |
Mar 04, 2024 | 123.54 | 128.04 | 123.54 | 127.23 | 127.01 | 156 |
Mar 01, 2024 | 122.69 | 123.72 | 121.80 | 123.54 | 123.33 | 5,518 |
Feb 29, 2024 | 124.08 | 124.80 | 122.16 | 122.69 | 122.48 | 61 |
Feb 28, 2024 | 120.00 | 122.16 | 120.00 | 121.89 | 121.68 | 38 |
Feb 27, 2024 | 120.24 | 120.96 | 119.16 | 119.16 | 118.96 | 56 |
Feb 26, 2024 | 116.88 | 120.12 | 116.52 | 119.34 | 119.14 | 94 |
Feb 23, 2024 | 118.44 | 118.80 | 117.72 | 117.72 | 117.52 | 63 |
Feb 22, 2024 | 115.28 | 117.04 | 115.28 | 116.60 | 116.40 | 119 |
Feb 21, 2024 | 112.85 | 114.62 | 112.85 | 113.30 | 113.11 | 23 |
Feb 20, 2024 | 113.53 | 115.31 | 112.34 | 114.00 | 113.81 | 89 |
Feb 19, 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.72 | - |
Feb 16, 2024 | 117.71 | 118.32 | 115.92 | 115.92 | 115.72 | 86 |
Feb 15, 2024 | 116.53 | 117.46 | 115.62 | 117.46 | 117.26 | 740 |
Feb 14, 2024 | 114.91 | 116.71 | 114.91 | 116.05 | 115.85 | 88 |
Feb 09, 2024 | 111.24 | 116.46 | 111.24 | 116.46 | 116.26 | 117 |
Feb 09, 2024 | 0.203049 Dividend | |||||
Feb 08, 2024 | 118.20 | 118.32 | 115.81 | 116.70 | 116.30 | 91 |
Feb 07, 2024 | 118.31 | 118.32 | 115.51 | 116.63 | 116.23 | 40 |
Feb 06, 2024 | 115.38 | 115.94 | 114.44 | 114.44 | 114.05 | 158 |
Feb 05, 2024 | 116.71 | 116.71 | 114.13 | 114.96 | 114.57 | 23 |
Feb 02, 2024 | 116.40 | 116.71 | 116.40 | 116.71 | 116.31 | 5 |
Feb 01, 2024 | 110.44 | 112.97 | 109.89 | 112.75 | 112.36 | 8,236 |
Jan 31, 2024 | 112.97 | 112.98 | 110.44 | 111.90 | 111.52 | 75 |
Jan 30, 2024 | 113.85 | 115.39 | 113.30 | 114.07 | 113.68 | 110 |
Jan 29, 2024 | 110.11 | 113.41 | 110.11 | 113.41 | 113.02 | 57 |
Jan 26, 2024 | 114.51 | 114.73 | 111.12 | 111.12 | 110.74 | 81 |
Jan 25, 2024 | 105.80 | 115.11 | 105.30 | 114.00 | 113.61 | 35 |
Jan 24, 2024 | 102.80 | 104.10 | 101.99 | 101.99 | 101.64 | 79 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |