Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
Jul 01, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
Jun 28, 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
Jun 27, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
Jun 26, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Jun 25, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Jun 24, 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
Jun 21, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
Jun 20, 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
Jun 19, 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
Jun 18, 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
Jun 17, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
Jun 14, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
Jun 13, 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
Jun 12, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
Jun 11, 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
Jun 10, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
Jun 07, 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
Jun 06, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Jun 05, 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
Jun 04, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
Jun 03, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
May 31, 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
May 30, 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
May 29, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
May 28, 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
May 27, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
May 24, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
May 23, 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
May 22, 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
May 21, 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
May 20, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
May 17, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | - |
May 16, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
May 15, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
May 14, 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
May 13, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
May 10, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
May 09, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
May 08, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
May 07, 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
May 02, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
Apr 30, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Apr 29, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
Apr 26, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Apr 25, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
Apr 24, 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
Apr 23, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
Apr 22, 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
Apr 19, 2024 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
Apr 18, 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
Apr 17, 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
Apr 16, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
Apr 15, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
Apr 12, 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
Apr 11, 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
Apr 10, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
Apr 09, 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
Apr 08, 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
Apr 05, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Apr 04, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
Apr 03, 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
Apr 02, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Mar 28, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
Mar 27, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Mar 26, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Mar 25, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Mar 22, 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
Mar 21, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
Mar 20, 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
Mar 19, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Mar 18, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
Mar 15, 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
Mar 14, 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
Mar 13, 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
Mar 12, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
Mar 11, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Mar 08, 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
Mar 07, 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
Mar 06, 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
Mar 05, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
Mar 04, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
Mar 01, 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
Feb 29, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Feb 28, 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
Feb 27, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Feb 26, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
Feb 23, 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
Feb 22, 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
Feb 21, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
Feb 20, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
Feb 19, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Feb 16, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
Feb 15, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Feb 14, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
Feb 13, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |