Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
Jun 12, 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
Jun 11, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Jun 10, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
Jun 07, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
Jun 06, 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
Jun 05, 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
Jun 04, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
Jun 03, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
May 31, 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
May 30, 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
May 29, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
May 28, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
May 24, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
May 23, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
May 22, 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
May 21, 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
May 16, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
May 15, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
May 14, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
May 13, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
May 10, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
May 07, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
May 06, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
May 03, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
May 02, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Apr 29, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Apr 26, 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
Apr 25, 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
Apr 24, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
Apr 23, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
Apr 22, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
Apr 19, 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
Apr 18, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Apr 17, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
Apr 16, 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
Apr 15, 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
Apr 12, 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
Apr 11, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
Apr 10, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
Apr 09, 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
Apr 08, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
Apr 05, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
Apr 04, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
Apr 03, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
Apr 02, 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
Mar 27, 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
Mar 26, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Mar 25, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
Mar 22, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Mar 21, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Mar 20, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
Mar 19, 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
Mar 18, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
Mar 15, 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
Mar 14, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
Mar 13, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
Mar 12, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Mar 11, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
Mar 08, 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
Mar 07, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
Mar 06, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
Mar 05, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Mar 04, 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
Mar 01, 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
Feb 29, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
Feb 28, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
Feb 27, 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
Feb 26, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Feb 23, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Feb 22, 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
Feb 21, 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
Feb 20, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
Feb 16, 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
Feb 15, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
Feb 14, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
Feb 13, 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
Feb 12, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
Feb 09, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
Feb 08, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Feb 07, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Feb 06, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Feb 05, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
Feb 02, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Feb 01, 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
Jan 31, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Jan 30, 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
Jan 29, 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
Jan 26, 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |