Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
Jun 27, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
Jun 26, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
Jun 25, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
Jun 24, 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
Jun 21, 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
Jun 20, 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
Jun 19, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
Jun 18, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
Jun 17, 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
Jun 14, 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
Jun 13, 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
Jun 12, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
Jun 11, 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
Jun 10, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - |
Jun 07, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
Jun 06, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
Jun 05, 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
Jun 04, 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
Jun 03, 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
May 31, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
May 30, 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
May 29, 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - |
May 28, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
May 24, 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
May 23, 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.99 | - |
May 22, 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
May 21, 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
May 20, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
May 17, 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
May 16, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
May 15, 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
May 14, 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
May 13, 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
May 10, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
May 09, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
May 08, 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
May 07, 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
May 03, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
May 02, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
May 01, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
Apr 30, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
Apr 29, 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
Apr 26, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
Apr 25, 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
Apr 24, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
Apr 23, 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
Apr 22, 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
Apr 19, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
Apr 18, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
Apr 17, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
Apr 16, 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
Apr 15, 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
Apr 12, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
Apr 11, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
Apr 10, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - |
Apr 09, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
Apr 08, 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
Apr 05, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
Apr 04, 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
Apr 03, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
Apr 02, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
Mar 28, 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
Mar 27, 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - |
Mar 26, 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
Mar 25, 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
Mar 22, 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
Mar 21, 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
Mar 20, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
Mar 19, 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
Mar 18, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
Mar 15, 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
Mar 14, 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
Mar 13, 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
Mar 12, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
Mar 11, 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
Mar 08, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
Mar 07, 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
Mar 06, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
Mar 05, 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
Mar 04, 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
Mar 01, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
Feb 29, 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
Feb 28, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Feb 27, 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
Feb 26, 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
Feb 23, 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
Feb 22, 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
Feb 21, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Feb 20, 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
Feb 19, 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
Feb 16, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
Feb 15, 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
Feb 14, 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
Feb 13, 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
Feb 12, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
Feb 09, 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
Feb 08, 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
Feb 07, 2024 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |