Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 166.49 | - |
Jun 18, 2024 | 162.28 | 162.28 | 162.28 | 162.28 | 162.28 | - |
Jun 17, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - |
Jun 14, 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
Jun 13, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
Jun 12, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
Jun 11, 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
Jun 10, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Jun 07, 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
Jun 06, 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
Jun 05, 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
Jun 04, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
Jun 03, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
May 31, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
May 28, 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
May 24, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
May 23, 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
May 22, 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
May 21, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
May 16, 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
May 15, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
May 14, 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | - |
May 13, 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
May 10, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
May 07, 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
May 06, 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | - |
May 03, 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
May 02, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
Apr 29, 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
Apr 26, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
Apr 25, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
Apr 24, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Apr 23, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Apr 22, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Apr 19, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Apr 18, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
Apr 17, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
Apr 16, 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
Apr 15, 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
Apr 12, 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
Apr 11, 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | - |
Apr 10, 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
Apr 09, 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
Apr 08, 2024 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | - |
Apr 05, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
Apr 04, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
Apr 03, 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
Apr 02, 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
Mar 27, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Mar 26, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Mar 25, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Mar 22, 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
Mar 21, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
Mar 20, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Mar 19, 2024 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
Mar 18, 2024 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - |
Mar 15, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Mar 14, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Mar 13, 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
Mar 12, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
Mar 11, 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
Mar 08, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
Mar 07, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
Mar 06, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
Mar 05, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
Mar 04, 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
Mar 01, 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
Feb 29, 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
Feb 28, 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
Feb 27, 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
Feb 26, 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
Feb 23, 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
Feb 22, 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
Feb 21, 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
Feb 20, 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - |
Feb 16, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Feb 15, 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
Feb 14, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
Feb 13, 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
Feb 12, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
Feb 09, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
Feb 08, 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
Feb 07, 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
Feb 06, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
Feb 05, 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
Feb 02, 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
Feb 01, 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
Jan 31, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Jan 30, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |