Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | - | - | - | - | - | - |
Jun 26, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
Jun 25, 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
Jun 24, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
Jun 21, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
Jun 20, 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
Jun 19, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
Jun 18, 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
Jun 17, 2024 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | - |
Jun 14, 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
Jun 13, 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | - |
Jun 12, 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
Jun 11, 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
Jun 10, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
Jun 07, 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
Jun 06, 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
Jun 05, 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
Jun 04, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Jun 03, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
May 31, 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
May 30, 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
May 29, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
May 28, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
May 27, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
May 24, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
May 23, 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
May 22, 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
May 21, 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
May 20, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
May 17, 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
May 16, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
May 15, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
May 14, 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
May 13, 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
May 10, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
May 09, 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
May 08, 2024 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | - |
May 07, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
May 06, 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
May 03, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
May 02, 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
Apr 30, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Apr 29, 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
Apr 26, 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
Apr 25, 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
Apr 24, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
Apr 23, 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
Apr 22, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Apr 19, 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
Apr 18, 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
Apr 17, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
Apr 16, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Apr 15, 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
Apr 12, 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
Apr 11, 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
Apr 10, 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
Apr 09, 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
Apr 08, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
Apr 05, 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
Apr 04, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
Apr 03, 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
Apr 02, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
Mar 28, 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
Mar 25, 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
Mar 22, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
Mar 21, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Mar 20, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
Mar 19, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Mar 18, 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
Mar 15, 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
Mar 14, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
Mar 13, 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
Mar 12, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
Mar 11, 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
Mar 08, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
Mar 07, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
Mar 06, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
Mar 05, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
Mar 04, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Mar 01, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Feb 29, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
Feb 28, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Feb 27, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
Feb 26, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Feb 23, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
Feb 22, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
Feb 21, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Feb 20, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
Feb 19, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Feb 16, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
Feb 15, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Feb 14, 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
Feb 13, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Feb 12, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Feb 09, 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
Feb 08, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |