Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
Jun 17, 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
Jun 14, 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | - |
Jun 13, 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | - |
Jun 12, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
Jun 11, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
Jun 10, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Jun 07, 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
Jun 04, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
May 30, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
May 29, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
May 28, 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
May 23, 2024 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | - |
May 22, 2024 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | - |
May 21, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
May 16, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
May 15, 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
May 14, 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
May 13, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
May 10, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
May 07, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
May 03, 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.92 | - |
May 02, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
Apr 30, 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
Apr 29, 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
Apr 26, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Apr 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Apr 24, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
Apr 23, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
Apr 22, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
Apr 19, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
Apr 18, 2024 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
Apr 17, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
Apr 16, 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
Apr 15, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Apr 12, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Apr 11, 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
Apr 10, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
Apr 09, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Apr 08, 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
Apr 05, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
Apr 04, 2024 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
Apr 03, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
Apr 02, 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
Mar 28, 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
Mar 27, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
Mar 26, 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
Mar 25, 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
Mar 22, 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
Mar 21, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
Mar 20, 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
Mar 19, 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
Mar 14, 2024 | 147.31 | 147.31 | 147.31 | 147.31 | 147.31 | - |
Mar 13, 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
Mar 12, 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
Mar 11, 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
Mar 08, 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
Mar 07, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
Mar 06, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
Mar 05, 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
Mar 04, 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
Mar 01, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
Feb 29, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
Feb 28, 2024 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | - |
Feb 27, 2024 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
Feb 26, 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
Feb 23, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
Feb 22, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
Feb 19, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
Feb 16, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
Feb 15, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
Feb 14, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
Feb 13, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
Feb 12, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
Feb 09, 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
Feb 08, 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
Feb 07, 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | - |
Feb 06, 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
Feb 01, 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
Jan 31, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
Jan 30, 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |