Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 20 |
Jul 03, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
Jul 02, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Jul 01, 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Jun 28, 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
Jun 27, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Jun 26, 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
Jun 25, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
Jun 24, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
Jun 21, 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
Jun 20, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Jun 19, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
Jun 18, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Jun 17, 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
Jun 14, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
Jun 13, 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
Jun 12, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
Jun 11, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Jun 10, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
Jun 07, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Jun 06, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Jun 05, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Jun 04, 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
Jun 03, 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
May 31, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
May 30, 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
May 29, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
May 28, 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
May 27, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
May 24, 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
May 23, 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
May 22, 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
May 21, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
May 20, 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
May 17, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
May 16, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
May 15, 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
May 14, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
May 13, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
May 10, 2024 | 143.08 | 143.26 | 143.08 | 143.26 | 143.26 | 20 |
May 09, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
May 08, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
May 07, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
May 06, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
May 03, 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
May 02, 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
Apr 30, 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
Apr 29, 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
Apr 26, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
Apr 25, 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
Apr 24, 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
Apr 23, 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
Apr 22, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
Apr 19, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
Apr 18, 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
Apr 17, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
Apr 16, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
Apr 15, 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
Apr 12, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Apr 11, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
Apr 10, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
Apr 09, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
Apr 08, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
Apr 05, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
Apr 04, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
Apr 03, 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
Apr 02, 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
Mar 28, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | - |
Mar 27, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Mar 26, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Mar 25, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
Mar 22, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
Mar 21, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Mar 20, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Mar 19, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Mar 18, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
Mar 15, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
Mar 14, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Mar 13, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
Mar 12, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Mar 11, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Mar 08, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Mar 07, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Mar 06, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
Mar 05, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
Mar 04, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Mar 01, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Feb 29, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
Feb 28, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
Feb 27, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
Feb 26, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
Feb 23, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
Feb 22, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
Feb 21, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Feb 20, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
Feb 19, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Feb 16, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
Feb 15, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Feb 14, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
Feb 13, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |