Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
Jun 12, 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
Jun 11, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
Jun 10, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
Jun 07, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
Jun 05, 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
Jun 04, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Jun 03, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
May 31, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
May 30, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
May 29, 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
May 28, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
May 27, 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
May 24, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
May 23, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
May 22, 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
May 21, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
May 16, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
May 15, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
May 14, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
May 13, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
May 10, 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
May 08, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
May 07, 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
May 06, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
May 03, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
May 02, 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
Apr 30, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
Apr 29, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
Apr 26, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
Apr 25, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
Apr 24, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
Apr 23, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
Apr 22, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
Apr 19, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
Apr 18, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Apr 17, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
Apr 16, 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Apr 15, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Apr 12, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
Apr 11, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
Apr 10, 2024 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
Apr 09, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
Apr 08, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
Apr 05, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
Apr 04, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
Apr 03, 2024 | 131.97 | 131.97 | 131.97 | 131.97 | 131.97 | - |
Apr 02, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
Mar 28, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
Mar 27, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
Mar 26, 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Mar 25, 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
Mar 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
Mar 21, 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
Mar 20, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Mar 19, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Mar 18, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Mar 15, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Mar 14, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
Mar 13, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Mar 12, 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
Mar 11, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Mar 08, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
Mar 07, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
Mar 06, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Mar 05, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Mar 04, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Mar 01, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Feb 29, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
Feb 28, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
Feb 27, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Feb 26, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Feb 23, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
Feb 22, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Feb 21, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
Feb 20, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
Feb 19, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Feb 16, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Feb 15, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Feb 14, 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Feb 13, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
Feb 12, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
Feb 09, 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
Feb 08, 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
Feb 07, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Feb 06, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
Feb 05, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Feb 02, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
Feb 01, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Jan 31, 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
Jan 30, 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
Jan 29, 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
Jan 26, 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
Jan 23, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Jan 22, 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |