Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Jul 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 28 |
Jul 01, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 28, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 27, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 26, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 25, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 24, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 21, 2024 | 105.13 | 105.22 | 105.07 | 105.13 | 105.13 | 261 |
Jun 20, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
Jun 19, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
Jun 18, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 4 |
Jun 17, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 106 |
Jun 14, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Jun 13, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 50 |
Jun 12, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 18 |
Jun 11, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 10, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 07, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 06, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 05, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 04, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jun 03, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
May 31, 2024 | 114.18 | 114.60 | 114.18 | 114.60 | 114.60 | 91 |
May 30, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
May 30, 2024 | 9.06 Dividend | |||||
May 29, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 112.59 | 31 |
May 28, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 113.70 | 119 |
May 24, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 109.21 | - |
May 23, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 109.21 | - |
May 22, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 109.21 | 84 |
May 21, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 110.23 | - |
May 20, 2024 | 119.53 | 119.53 | 119.10 | 119.10 | 110.23 | 146 |
May 17, 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 111.50 | 91 |
May 16, 2024 | 120.07 | 120.22 | 120.07 | 120.22 | 111.27 | 115 |
May 15, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 112.64 | 75 |
May 14, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 110.09 | - |
May 13, 2024 | 117.90 | 118.95 | 117.90 | 118.95 | 110.09 | 110 |
May 10, 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 108.98 | - |
May 09, 2024 | 117.70 | 118.00 | 117.50 | 117.75 | 108.98 | 56 |
May 08, 2024 | 117.10 | 117.22 | 116.80 | 116.80 | 108.10 | 1,349 |
May 07, 2024 | 117.55 | 118.32 | 117.55 | 118.20 | 109.40 | 588 |
May 03, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 106.81 | - |
May 02, 2024 | 114.35 | 115.40 | 114.35 | 115.40 | 106.81 | 238 |
May 01, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 107.15 | - |
Apr 30, 2024 | 117.15 | 117.15 | 115.55 | 115.78 | 107.15 | 332 |
Apr 29, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 111.66 | 485 |
Apr 26, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 112.20 | - |
Apr 25, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 112.20 | - |
Apr 24, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 112.20 | - |
Apr 23, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 112.20 | - |
Apr 22, 2024 | 120.70 | 121.22 | 120.70 | 121.22 | 112.20 | 320 |
Apr 19, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 112.17 | 76 |
Apr 18, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 111.85 | - |
Apr 17, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 111.85 | 29 |
Apr 16, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 112.13 | 93 |
Apr 15, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 113.68 | - |
Apr 12, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 113.68 | - |
Apr 11, 2024 | 124.85 | 125.05 | 122.40 | 122.82 | 113.68 | 918 |
Apr 10, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 116.38 | - |
Apr 09, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 116.38 | - |
Apr 08, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 116.38 | - |
Apr 05, 2024 | 126.10 | 126.13 | 125.75 | 125.75 | 116.38 | 4,075 |
Apr 04, 2024 | 127.50 | 128.27 | 127.50 | 128.27 | 118.72 | 386 |
Apr 03, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 116.25 | 80 |
Apr 02, 2024 | 122.40 | 123.85 | 122.40 | 122.50 | 113.38 | 391 |
Mar 28, 2024 | 122.32 | 123.22 | 122.32 | 122.68 | 113.54 | 624 |
Mar 27, 2024 | 120.84 | 121.94 | 120.84 | 121.88 | 112.80 | 703 |
Mar 26, 2024 | 119.66 | 121.24 | 119.66 | 121.24 | 112.21 | 20 |
Mar 25, 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 109.04 | - |
Mar 22, 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 109.04 | - |
Mar 21, 2024 | 118.74 | 118.74 | 117.81 | 117.81 | 109.04 | 185 |
Mar 20, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 108.70 | - |
Mar 19, 2024 | 116.99 | 117.50 | 116.99 | 117.45 | 108.70 | 471 |
Mar 18, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 104.66 | - |
Mar 15, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 104.66 | - |
Mar 14, 2024 | 113.51 | 113.51 | 112.32 | 113.08 | 104.66 | 539 |
Mar 13, 2024 | 120.21 | 120.21 | 114.24 | 114.24 | 105.73 | 2,331 |
Mar 12, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 108.56 | 93 |
Mar 11, 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 108.20 | 84 |
Mar 08, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 107.55 | - |
Mar 07, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 107.55 | 94 |
Mar 06, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 110.32 | 25 |
Mar 05, 2024 | 118.72 | 119.36 | 118.04 | 119.34 | 110.45 | 180 |
Mar 04, 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 110.70 | - |
Mar 01, 2024 | 126.31 | 126.42 | 117.70 | 119.61 | 110.70 | 3,572 |
Feb 29, 2024 | 126.08 | 126.38 | 126.08 | 126.24 | 116.84 | 378 |
Feb 28, 2024 | 125.20 | 125.45 | 125.20 | 125.30 | 115.97 | 301 |
Feb 27, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 114.21 | - |
Feb 26, 2024 | 122.68 | 123.40 | 122.68 | 123.40 | 114.21 | 193 |
Feb 23, 2024 | 123.16 | 123.97 | 123.16 | 123.61 | 114.40 | 372 |
Feb 22, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 113.41 | 90 |
Feb 21, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 109.36 | - |
Feb 20, 2024 | 119.54 | 119.54 | 118.16 | 118.16 | 109.36 | 203 |
Feb 19, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
Feb 16, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
Feb 15, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
Feb 14, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
Feb 13, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
Feb 12, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 109.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |