Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
Jun 20, 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
Jun 19, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
Jun 18, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Jun 17, 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
Jun 14, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
Jun 13, 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
Jun 12, 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
Jun 11, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Jun 10, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
Jun 07, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
Jun 06, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
Jun 05, 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
Jun 04, 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
Jun 03, 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
May 31, 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
May 30, 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
May 29, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
May 28, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
May 27, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
May 24, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
May 23, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
May 22, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
May 21, 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
May 16, 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
May 15, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
May 14, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
May 13, 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
May 10, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
May 06, 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
May 03, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
May 02, 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
Apr 30, 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
Apr 29, 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
Apr 26, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
Apr 25, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Apr 24, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Apr 23, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
Apr 22, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
Apr 19, 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
Apr 18, 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
Apr 17, 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
Apr 16, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Apr 15, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Apr 12, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
Apr 11, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Apr 10, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Apr 09, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Apr 08, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
Apr 05, 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
Apr 04, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
Apr 03, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Apr 02, 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
Mar 28, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
Mar 27, 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
Mar 26, 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
Mar 25, 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
Mar 22, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Mar 21, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Mar 20, 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
Mar 19, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Mar 18, 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
Mar 15, 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
Mar 14, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
Mar 13, 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
Mar 12, 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
Mar 11, 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
Mar 08, 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
Mar 07, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Mar 06, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Mar 05, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
Mar 04, 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
Mar 01, 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
Feb 29, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
Feb 28, 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
Feb 27, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
Feb 26, 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
Feb 23, 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
Feb 22, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
Feb 21, 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
Feb 20, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Feb 19, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Feb 16, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
Feb 15, 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
Feb 14, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
Feb 13, 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
Feb 12, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
Feb 09, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
Feb 08, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
Feb 07, 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
Feb 06, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Feb 05, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |