Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
Jun 03, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
May 31, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
May 30, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
May 29, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
May 28, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
May 24, 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
May 23, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
May 22, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
May 21, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
May 20, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
May 17, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
May 16, 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
May 15, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
May 14, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
May 13, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
May 10, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
May 09, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
May 08, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
May 07, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
May 06, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
May 03, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
May 02, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
May 01, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
Apr 30, 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
Apr 29, 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
Apr 26, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
Apr 25, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
Apr 24, 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
Apr 23, 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
Apr 22, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
Apr 19, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
Apr 18, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Apr 17, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Apr 16, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Apr 15, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
Apr 12, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
Apr 11, 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
Apr 10, 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
Apr 09, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Apr 08, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
Apr 05, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
Apr 04, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Apr 03, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
Apr 02, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Apr 01, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Mar 28, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Mar 27, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Mar 26, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
Mar 25, 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
Mar 22, 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
Mar 21, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
Mar 20, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
Mar 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Mar 18, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
Mar 15, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Mar 15, 2024 | 0.477 Dividend | |||||
Mar 14, 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.16 | - |
Mar 13, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 128.83 | - |
Mar 12, 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.09 | - |
Mar 11, 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.00 | - |
Mar 08, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.37 | - |
Mar 07, 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 128.76 | - |
Mar 06, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.48 | - |
Mar 05, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.03 | - |
Mar 04, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 126.62 | - |
Mar 01, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 126.90 | - |
Feb 29, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.58 | - |
Feb 28, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.18 | - |
Feb 27, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
Feb 26, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 125.85 | - |
Feb 23, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.09 | - |
Feb 22, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.04 | - |
Feb 21, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 124.77 | - |
Feb 20, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 124.56 | - |
Feb 16, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.21 | - |
Feb 15, 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 123.87 | - |
Feb 14, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.70 | - |
Feb 13, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.57 | - |
Feb 12, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.33 | - |
Feb 09, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 122.99 | - |
Feb 08, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 122.82 | - |
Feb 07, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.94 | - |
Feb 06, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 122.75 | - |
Feb 05, 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 121.62 | - |
Feb 02, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
Feb 01, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 122.96 | - |
Jan 31, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.81 | - |
Jan 30, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.44 | - |
Jan 29, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 122.85 | - |
Jan 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.25 | - |
Jan 25, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.87 | - |
Jan 24, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.53 | - |
Jan 23, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.70 | - |
Jan 22, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 120.58 | - |
Jan 19, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 120.68 | - |
Jan 18, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.10 | - |
Jan 17, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.21 | - |
Jan 16, 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 120.78 | - |
Jan 12, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 122.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |