Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
Jun 19, 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
Jun 18, 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
Jun 17, 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
Jun 14, 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
Jun 13, 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
Jun 12, 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
Jun 11, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
Jun 10, 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
Jun 07, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
Jun 06, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
Jun 05, 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | - |
Jun 04, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
Jun 03, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
May 31, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
May 28, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
May 27, 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
May 24, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
May 23, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
May 22, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
May 21, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
May 16, 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
May 15, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
May 14, 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
May 13, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
May 10, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
May 07, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
May 06, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
May 03, 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
May 02, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
Apr 30, 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
Apr 29, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
Apr 26, 2024 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
Apr 25, 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
Apr 24, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
Apr 23, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Apr 22, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Apr 19, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Apr 18, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
Apr 17, 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
Apr 16, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
Apr 15, 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
Apr 12, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
Apr 11, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
Apr 10, 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
Apr 09, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
Apr 08, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Apr 05, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
Apr 04, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Apr 03, 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
Apr 02, 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
Mar 28, 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - |
Mar 27, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
Mar 26, 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
Mar 25, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Mar 22, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
Mar 21, 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
Mar 20, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Mar 19, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
Mar 18, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
Mar 15, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Mar 14, 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
Mar 13, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
Mar 12, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
Mar 11, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Mar 08, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
Mar 07, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
Mar 06, 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
Mar 05, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
Mar 04, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
Mar 01, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Feb 29, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Feb 28, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
Feb 27, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
Feb 26, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
Feb 23, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Feb 22, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Feb 21, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
Feb 20, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Feb 19, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Feb 16, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Feb 15, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Feb 14, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Feb 13, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
Feb 12, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
Feb 09, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Feb 08, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
Feb 07, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
Feb 06, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
Feb 05, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Feb 02, 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
Feb 01, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |