Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
Jul 02, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Jul 01, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
Jun 28, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
Jun 27, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Jun 26, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Jun 25, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
Jun 24, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
Jun 21, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
Jun 20, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Jun 19, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Jun 18, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Jun 17, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
Jun 14, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Jun 13, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Jun 12, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
Jun 11, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Jun 10, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
Jun 07, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
Jun 06, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
Jun 05, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
Jun 04, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
Jun 03, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
May 31, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
May 30, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
May 29, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
May 28, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
May 24, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
May 23, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
May 22, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
May 21, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
May 20, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
May 17, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
May 16, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
May 15, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
May 14, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
May 13, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
May 10, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
May 09, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
May 08, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
May 07, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
May 03, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
May 02, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
May 01, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
Apr 30, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Apr 29, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
Apr 26, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
Apr 25, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
Apr 24, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
Apr 23, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
Apr 22, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Apr 19, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Apr 18, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
Apr 17, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
Apr 16, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Apr 15, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Apr 12, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
Apr 11, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Apr 10, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Apr 09, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Apr 08, 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
Apr 05, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Apr 04, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Apr 03, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 02, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Mar 28, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Mar 27, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
Mar 26, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
Mar 25, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Mar 22, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Mar 21, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Mar 20, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Mar 19, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
Mar 18, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
Mar 15, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Mar 14, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
Mar 13, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
Mar 12, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Mar 11, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
Mar 08, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
Mar 07, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
Mar 06, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Mar 05, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Mar 04, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
Mar 01, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Mar 01, 2024 | 0.017521 Dividend | |||||
Feb 29, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.38 | - |
Feb 28, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.88 | - |
Feb 27, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.78 | - |
Feb 26, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.88 | - |
Feb 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.98 | - |
Feb 22, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.88 | - |
Feb 21, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.08 | - |
Feb 20, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.48 | - |
Feb 19, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.28 | - |
Feb 16, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.58 | - |
Feb 15, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.78 | - |
Feb 14, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.78 | - |
Feb 13, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.28 | - |
Feb 12, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |