Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
Jun 19, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Jun 18, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
Jun 17, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Jun 14, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Jun 13, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Jun 12, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Jun 11, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Jun 10, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
Jun 05, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Jun 04, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Jun 03, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
May 29, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
May 28, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
May 24, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
May 23, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
May 20, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
May 15, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
May 14, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
May 13, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
May 10, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
May 09, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
May 08, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
May 07, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
May 03, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
May 02, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
May 01, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 30, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 29, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Apr 26, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Apr 25, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Apr 24, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 23, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Apr 22, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Apr 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Apr 18, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
Apr 17, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
Apr 16, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 15, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
Apr 12, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Apr 11, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Apr 10, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Apr 09, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Apr 08, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
Apr 05, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Apr 04, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Mar 28, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Mar 27, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Mar 26, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
Mar 25, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
Mar 22, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Mar 21, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Mar 20, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Mar 19, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Mar 18, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Mar 15, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
Mar 14, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Mar 13, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Mar 12, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Mar 11, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Mar 08, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Mar 07, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Mar 06, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Mar 05, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Mar 04, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Mar 01, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Feb 29, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Feb 28, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Feb 27, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Feb 26, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Feb 23, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
Feb 22, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
Feb 21, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
Feb 20, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Feb 15, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Feb 14, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
Feb 13, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
Feb 12, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Feb 09, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
Feb 08, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
Feb 07, 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
Feb 06, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Feb 05, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
Feb 02, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
Feb 01, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Jan 31, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Jan 30, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |