Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
Jun 12, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
Jun 11, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | - |
Jun 06, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
Jun 05, 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
Jun 04, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
Jun 03, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
May 31, 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
May 30, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
May 29, 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
May 28, 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
May 27, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
May 24, 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
May 23, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
May 22, 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
May 21, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
May 16, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
May 15, 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
May 14, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
May 13, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
May 10, 2024 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
May 07, 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
May 06, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
May 03, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
May 02, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
Apr 30, 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
Apr 29, 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
Apr 26, 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
Apr 25, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
Apr 24, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
Apr 23, 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
Apr 22, 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
Apr 19, 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
Apr 18, 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
Apr 17, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
Apr 16, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
Apr 15, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
Apr 12, 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
Apr 11, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
Apr 10, 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
Apr 09, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
Apr 08, 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
Apr 05, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Apr 04, 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
Apr 03, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
Apr 02, 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
Mar 28, 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
Mar 27, 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.83 | - |
Mar 26, 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
Mar 25, 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
Mar 22, 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
Mar 21, 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
Mar 20, 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
Mar 19, 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
Mar 18, 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
Mar 15, 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
Mar 14, 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
Mar 13, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Mar 12, 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
Mar 11, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
Mar 08, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
Mar 07, 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
Mar 06, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
Mar 05, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
Mar 04, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
Mar 01, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
Feb 29, 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
Feb 28, 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | - |
Feb 27, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
Feb 26, 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
Feb 23, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
Feb 20, 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
Feb 19, 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
Feb 16, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
Feb 15, 2024 | 146.37 | 146.37 | 146.37 | 146.37 | 146.37 | - |
Feb 14, 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
Feb 13, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
Feb 12, 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
Feb 09, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
Feb 08, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
Feb 07, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
Feb 06, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Feb 05, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
Feb 02, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
Feb 01, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
Jan 31, 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
Jan 30, 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
Jan 29, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
Jan 26, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |