Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
Jun 26, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
Jun 25, 2024 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | - |
Jun 24, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
Jun 21, 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
Jun 20, 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
Jun 19, 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
Jun 18, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
Jun 17, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
Jun 14, 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
Jun 13, 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
Jun 12, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
Jun 11, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
Jun 10, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
Jun 07, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
Jun 06, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Jun 05, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
Jun 04, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
Jun 03, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
May 31, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
May 30, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
May 29, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
May 28, 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
May 27, 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
May 24, 2024 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | - |
May 23, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
May 22, 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
May 21, 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
May 16, 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
May 15, 2024 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | - |
May 14, 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
May 13, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
May 10, 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
May 06, 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
May 03, 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
May 02, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
Apr 30, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
Apr 29, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
Apr 26, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Apr 25, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Apr 24, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
Apr 23, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
Apr 22, 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
Apr 19, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
Apr 18, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
Apr 17, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
Apr 16, 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
Apr 15, 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
Apr 12, 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
Apr 11, 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
Apr 10, 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
Apr 09, 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
Apr 08, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
Apr 05, 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
Apr 04, 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
Apr 03, 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
Apr 02, 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.91 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Mar 26, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
Mar 25, 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
Mar 22, 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
Mar 21, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
Mar 20, 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
Mar 19, 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
Mar 18, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Mar 15, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
Mar 14, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
Mar 13, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
Mar 12, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Mar 11, 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
Mar 08, 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.14 | - |
Mar 07, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
Mar 06, 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
Mar 05, 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
Mar 04, 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
Mar 01, 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
Feb 29, 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
Feb 28, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
Feb 27, 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
Feb 26, 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
Feb 23, 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
Feb 22, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
Feb 21, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
Feb 20, 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
Feb 19, 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
Feb 16, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Feb 15, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Feb 14, 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
Feb 13, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
Feb 12, 2024 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
Feb 09, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Feb 08, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
Feb 07, 2024 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |