Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Jun 24, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
Jun 21, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Jun 20, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
Jun 19, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Jun 18, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Jun 17, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Jun 14, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Jun 13, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
Jun 12, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
Jun 11, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
Jun 10, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Jun 07, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Jun 06, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Jun 05, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Jun 04, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Jun 03, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
May 31, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
May 30, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
May 29, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
May 28, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
May 24, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
May 23, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
May 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
May 21, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
May 20, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
May 17, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
May 16, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
May 15, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
May 14, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
May 13, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
May 10, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
May 09, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
May 08, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
May 07, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
May 03, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
May 02, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
May 01, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Apr 30, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Apr 29, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Apr 26, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Apr 25, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
Apr 24, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
Apr 23, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
Apr 22, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
Apr 19, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
Apr 18, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Apr 17, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Apr 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Apr 15, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Apr 12, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Apr 11, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Apr 10, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Apr 09, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
Apr 08, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Apr 05, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
Apr 04, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Apr 03, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
Apr 02, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
Mar 28, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
Mar 27, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Mar 26, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
Mar 25, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Mar 22, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
Mar 21, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
Mar 20, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Mar 19, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
Mar 18, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Mar 15, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
Mar 14, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
Mar 13, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
Mar 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Mar 11, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Mar 08, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Mar 07, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Mar 06, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
Mar 05, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Mar 04, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Mar 01, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Feb 29, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Feb 28, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
Feb 27, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Feb 26, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Feb 23, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Feb 22, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Feb 21, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
Feb 20, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
Feb 19, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Feb 16, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Feb 15, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
Feb 14, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Feb 13, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
Feb 12, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
Feb 09, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
Feb 08, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
Feb 07, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
Feb 06, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Feb 05, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Feb 02, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |