Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Jun 19, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
Jun 18, 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
Jun 17, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
Jun 14, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
Jun 13, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
Jun 12, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
Jun 11, 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
Jun 10, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Jun 07, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Jun 06, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Jun 05, 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
Jun 04, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
Jun 03, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
May 31, 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
May 30, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
May 29, 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
May 28, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
May 27, 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
May 24, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
May 23, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
May 22, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
May 21, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
May 16, 2024 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
May 15, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
May 14, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
May 13, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
May 10, 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
May 07, 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
May 06, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
May 03, 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
May 02, 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
Apr 30, 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
Apr 29, 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
Apr 26, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
Apr 25, 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
Apr 24, 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
Apr 23, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Apr 22, 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
Apr 19, 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
Apr 18, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
Apr 17, 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | - |
Apr 16, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
Apr 15, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
Apr 12, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Apr 11, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
Apr 10, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
Apr 09, 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
Apr 08, 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
Apr 05, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
Apr 04, 2024 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | - |
Apr 03, 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
Apr 02, 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
Mar 28, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
Mar 27, 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
Mar 26, 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
Mar 25, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
Mar 22, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Mar 21, 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
Mar 20, 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
Mar 19, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Mar 18, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
Mar 15, 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
Mar 14, 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
Mar 13, 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Mar 12, 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
Mar 11, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
Mar 08, 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | - |
Mar 07, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Mar 06, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Mar 05, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
Mar 04, 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
Mar 01, 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
Feb 29, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
Feb 28, 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
Feb 27, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
Feb 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Feb 23, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
Feb 20, 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
Feb 19, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Feb 16, 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
Feb 15, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Feb 14, 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
Feb 13, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
Feb 12, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
Feb 09, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
Feb 06, 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
Feb 05, 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
Feb 02, 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
Feb 01, 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
Jan 31, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |