Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
Jun 24, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Jun 21, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
Jun 20, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Jun 19, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Jun 18, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
Jun 17, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
Jun 14, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
Jun 13, 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
Jun 12, 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
Jun 11, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Jun 10, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Jun 07, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
Jun 06, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
Jun 05, 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
Jun 04, 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
Jun 03, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
May 31, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
May 28, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
May 27, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
May 24, 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
May 23, 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
May 22, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
May 21, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
May 16, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
May 15, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
May 14, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
May 13, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
May 10, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
May 07, 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
May 06, 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
May 03, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
May 02, 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
Apr 30, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
Apr 29, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Apr 26, 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
Apr 25, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
Apr 24, 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
Apr 23, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Apr 22, 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
Apr 19, 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
Apr 18, 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
Apr 17, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
Apr 16, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
Apr 15, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
Apr 12, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
Apr 11, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Apr 10, 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
Apr 09, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Apr 08, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Apr 05, 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
Apr 04, 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
Apr 03, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
Apr 02, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Mar 28, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Mar 27, 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
Mar 26, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
Mar 25, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
Mar 22, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
Mar 21, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
Mar 20, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
Mar 19, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Mar 18, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Mar 15, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
Mar 14, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Mar 13, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Mar 12, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Mar 11, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Mar 08, 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
Mar 07, 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
Mar 06, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Mar 05, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
Mar 04, 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
Mar 01, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Feb 29, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
Feb 28, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
Feb 27, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Feb 26, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Feb 23, 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
Feb 22, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
Feb 21, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Feb 20, 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
Feb 19, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
Feb 16, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Feb 15, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Feb 14, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Feb 13, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Feb 12, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Feb 09, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Feb 08, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Feb 07, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Feb 06, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Feb 05, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Feb 02, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |