Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
Jun 27, 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
Jun 26, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
Jun 25, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
Jun 24, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
Jun 21, 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
Jun 20, 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
Jun 19, 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
Jun 18, 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
Jun 17, 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 176.91 | - |
Jun 14, 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
Jun 13, 2024 | 178.79 | 178.79 | 178.79 | 178.79 | 178.79 | - |
Jun 12, 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
Jun 11, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
Jun 10, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
Jun 07, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
Jun 06, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Jun 05, 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
Jun 04, 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | - |
Jun 03, 2024 | 180.29 | 180.29 | 180.29 | 180.29 | 180.29 | - |
May 31, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | - |
May 30, 2024 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
May 29, 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
May 28, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
May 27, 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | - |
May 24, 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
May 23, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
May 22, 2024 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | - |
May 21, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
May 16, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
May 15, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
May 14, 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
May 13, 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | - |
May 10, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 177.19 | 177.19 | 177.19 | 177.19 | 177.19 | - |
May 06, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
May 03, 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
May 02, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | - |
Apr 30, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
Apr 29, 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
Apr 26, 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
Apr 25, 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
Apr 24, 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
Apr 23, 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
Apr 22, 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
Apr 19, 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
Apr 18, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
Apr 17, 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | - |
Apr 16, 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | - |
Apr 15, 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - |
Apr 12, 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
Apr 11, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
Apr 10, 2024 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
Apr 09, 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
Apr 08, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
Apr 05, 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
Apr 04, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
Apr 03, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
Apr 02, 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | - |
Mar 28, 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
Mar 27, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
Mar 26, 2024 | 176.67 | 176.67 | 176.67 | 176.67 | 176.67 | - |
Mar 25, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
Mar 22, 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | - |
Mar 21, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | - |
Mar 20, 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
Mar 19, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
Mar 18, 2024 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | - |
Mar 15, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
Mar 14, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
Mar 13, 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
Mar 12, 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
Mar 11, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
Mar 08, 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
Mar 07, 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | - |
Mar 06, 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | - |
Mar 05, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
Mar 04, 2024 | 175.03 | 175.03 | 175.03 | 175.03 | 175.03 | - |
Mar 01, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
Feb 29, 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
Feb 28, 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
Feb 27, 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | - |
Feb 26, 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
Feb 23, 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
Feb 22, 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | - |
Feb 21, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
Feb 20, 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | - |
Feb 19, 2024 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | - |
Feb 14, 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
Feb 13, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Feb 12, 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.97 | - |
Feb 09, 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 173.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |