Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
Jun 24, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
Jun 21, 2024 | 145.31 | 145.31 | 145.31 | 145.31 | 145.31 | - |
Jun 20, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Jun 19, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
Jun 18, 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
Jun 17, 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
Jun 14, 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | - |
Jun 13, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Jun 12, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
Jun 11, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
Jun 10, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
Jun 07, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Jun 06, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
Jun 05, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
Jun 04, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
Jun 03, 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
May 31, 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
May 30, 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
May 29, 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
May 28, 2024 | 148.31 | 148.31 | 148.31 | 148.31 | 148.31 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
May 23, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
May 22, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
May 21, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
May 20, 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
May 17, 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
May 16, 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
May 16, 2024 | 0.028131 Dividend | |||||
May 15, 2024 | 152.41 | 152.41 | 152.41 | 152.41 | 152.38 | - |
May 14, 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.09 | - |
May 13, 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.51 | - |
May 10, 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.96 | - |
May 09, 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.88 | - |
May 08, 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.95 | - |
May 07, 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.53 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.08 | - |
May 02, 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.68 | - |
Apr 30, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.24 | - |
Apr 29, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.13 | - |
Apr 26, 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.26 | - |
Apr 25, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.89 | - |
Apr 24, 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.66 | - |
Apr 23, 2024 | 152.31 | 152.31 | 152.31 | 152.31 | 152.28 | - |
Apr 22, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.48 | - |
Apr 19, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.63 | - |
Apr 18, 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.75 | - |
Apr 17, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.89 | - |
Apr 16, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.52 | - |
Apr 15, 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 156.30 | - |
Apr 12, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.41 | - |
Apr 11, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.37 | - |
Apr 10, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.43 | - |
Apr 09, 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.03 | - |
Apr 08, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.11 | - |
Apr 05, 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.80 | - |
Apr 04, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.96 | - |
Apr 03, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.02 | - |
Apr 02, 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.04 | - |
Mar 28, 2024 | 157.59 | 157.59 | 157.59 | 157.59 | 157.56 | - |
Mar 27, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.74 | - |
Mar 26, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.53 | - |
Mar 25, 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.60 | - |
Mar 22, 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.10 | - |
Mar 21, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.42 | - |
Mar 20, 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.08 | - |
Mar 19, 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.07 | - |
Mar 18, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.23 | - |
Mar 15, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.77 | - |
Mar 14, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.22 | - |
Mar 13, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.53 | - |
Mar 12, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.42 | - |
Mar 11, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.17 | - |
Mar 08, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.33 | - |
Mar 07, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.49 | - |
Mar 06, 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.79 | - |
Mar 05, 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.78 | - |
Mar 04, 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.28 | - |
Mar 01, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.46 | - |
Feb 29, 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.05 | - |
Feb 28, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.62 | - |
Feb 27, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.18 | - |
Feb 26, 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.48 | - |
Feb 23, 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.91 | - |
Feb 22, 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.66 | - |
Feb 21, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.22 | - |
Feb 20, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.67 | - |
Feb 19, 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.03 | - |
Feb 16, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.60 | - |
Feb 15, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.14 | - |
Feb 14, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.42 | - |
Feb 13, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.49 | - |
Feb 12, 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.25 | - |
Feb 09, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.96 | - |
Feb 08, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.45 | - |
Feb 07, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.23 | - |
Feb 06, 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |