Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Jun 27, 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
Jun 26, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Jun 25, 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
Jun 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Jun 21, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Jun 20, 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
Jun 19, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Jun 18, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
Jun 17, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
Jun 14, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Jun 13, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Jun 12, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
Jun 11, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
Jun 10, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Jun 07, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Jun 06, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
Jun 05, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
Jun 04, 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
Jun 03, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
May 31, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
May 30, 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
May 29, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
May 28, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 27, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
May 24, 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
May 23, 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
May 22, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
May 21, 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
May 20, 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
May 17, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
May 16, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
May 15, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
May 14, 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
May 13, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
May 10, 2024 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
May 09, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
May 08, 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
May 07, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
May 06, 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
May 03, 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
May 02, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
Apr 30, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Apr 29, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
Apr 26, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
Apr 25, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
Apr 24, 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
Apr 23, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
Apr 22, 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
Apr 19, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
Apr 18, 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
Apr 17, 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
Apr 16, 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
Apr 15, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Apr 12, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
Apr 11, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
Apr 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Apr 09, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
Apr 08, 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
Apr 05, 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - |
Apr 04, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
Apr 03, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
Apr 02, 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 146.38 | - |
Mar 28, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
Mar 27, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
Mar 26, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Mar 25, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
Mar 22, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Mar 21, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Mar 20, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Mar 19, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Mar 18, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Mar 15, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Mar 14, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Mar 13, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Mar 12, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Mar 11, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
Mar 08, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
Mar 07, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
Mar 06, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
Mar 05, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
Mar 04, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
Mar 01, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
Feb 29, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Feb 28, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
Feb 27, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
Feb 26, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
Feb 23, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
Feb 22, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Feb 21, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
Feb 20, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
Feb 19, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Feb 16, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
Feb 15, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
Feb 14, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Feb 13, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
Feb 12, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
Feb 09, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
Feb 08, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
Feb 07, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |