Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
Jun 13, 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
Jun 12, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
Jun 11, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
Jun 10, 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
Jun 07, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
Jun 06, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
Jun 05, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
Jun 04, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Jun 03, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
May 31, 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
May 30, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
May 29, 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
May 28, 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
May 24, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
May 23, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
May 22, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
May 21, 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
May 16, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
May 15, 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
May 14, 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
May 13, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
May 10, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
May 07, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
May 06, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
May 03, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
May 02, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
Apr 29, 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
Apr 26, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
Apr 25, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
Apr 24, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Apr 23, 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
Apr 22, 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
Apr 19, 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
Apr 18, 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
Apr 17, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
Apr 16, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
Apr 15, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
Apr 12, 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
Apr 11, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
Apr 10, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
Apr 09, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
Apr 08, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Apr 05, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
Apr 04, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
Apr 03, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
Apr 02, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
Mar 27, 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
Mar 26, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
Mar 25, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
Mar 22, 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
Mar 21, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Mar 20, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
Mar 19, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Mar 18, 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
Mar 15, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
Mar 14, 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
Mar 13, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
Mar 12, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Mar 11, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Mar 08, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Mar 07, 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Mar 06, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
Mar 05, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Mar 04, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
Mar 01, 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
Feb 29, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
Feb 28, 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
Feb 27, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
Feb 26, 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
Feb 23, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Feb 22, 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
Feb 21, 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
Feb 20, 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
Feb 16, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
Feb 15, 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
Feb 14, 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
Feb 13, 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
Feb 12, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
Feb 05, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
Feb 02, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
Feb 01, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Jan 31, 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
Jan 30, 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
Jan 29, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |