Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
Jul 03, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
Jul 02, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Jul 01, 2024 | 129.00 | 129.41 | 129.00 | 129.41 | 129.41 | 38 |
Jun 28, 2024 | 128.90 | 129.00 | 128.90 | 129.00 | 129.00 | 40 |
Jun 27, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
Jun 26, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
Jun 25, 2024 | 128.37 | 128.38 | 128.37 | 128.29 | 128.29 | 40,054 |
Jun 24, 2024 | 128.30 | 128.47 | 128.30 | 128.38 | 128.38 | 171 |
Jun 21, 2024 | 129.04 | 129.04 | 128.35 | 128.48 | 128.48 | 1,729 |
Jun 20, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
Jun 19, 2024 | 128.27 | 128.27 | 128.20 | 128.07 | 128.07 | 34 |
Jun 18, 2024 | 128.01 | 128.02 | 128.01 | 128.12 | 128.12 | 355 |
Jun 17, 2024 | 128.30 | 128.30 | 127.55 | 127.99 | 127.99 | 483 |
Jun 14, 2024 | 127.66 | 127.66 | 127.52 | 127.65 | 127.65 | 278 |
Jun 13, 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
Jun 12, 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
Jun 11, 2024 | 128.80 | 128.80 | 128.80 | 128.63 | 128.63 | 40,023 |
Jun 10, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Jun 07, 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
Jun 06, 2024 | 128.68 | 128.68 | 128.39 | 128.49 | 128.49 | 241 |
Jun 05, 2024 | 128.49 | 128.51 | 128.49 | 128.54 | 128.54 | 1,331 |
Jun 04, 2024 | 128.89 | 128.89 | 128.87 | 128.67 | 128.67 | 443 |
Jun 03, 2024 | 129.12 | 129.12 | 129.12 | 128.88 | 128.88 | 11 |
May 31, 2024 | 129.32 | 129.32 | 129.01 | 129.09 | 129.09 | 1,880 |
May 30, 2024 | 129.05 | 129.06 | 129.05 | 129.19 | 129.19 | 180 |
May 29, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
May 28, 2024 | 128.60 | 128.60 | 128.60 | 128.65 | 128.65 | 2,547 |
May 24, 2024 | 128.59 | 128.60 | 128.59 | 128.49 | 128.49 | 237 |
May 23, 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
May 22, 2024 | 128.99 | 128.99 | 128.54 | 128.57 | 128.57 | 2,740,093 |
May 21, 2024 | 128.35 | 128.35 | 128.31 | 128.31 | 128.31 | 207 |
May 20, 2024 | 128.28 | 128.28 | 128.28 | 128.37 | 128.37 | 8,000 |
May 17, 2024 | 128.22 | 128.25 | 128.22 | 128.20 | 128.20 | 216 |
May 16, 2024 | 128.29 | 128.29 | 128.02 | 128.10 | 128.10 | 893 |
May 15, 2024 | 128.05 | 128.15 | 128.05 | 128.04 | 128.04 | 18 |
May 14, 2024 | 128.20 | 128.20 | 127.98 | 128.15 | 128.15 | 150 |
May 13, 2024 | 128.49 | 128.49 | 128.10 | 128.20 | 128.20 | 2,260 |
May 10, 2024 | 128.26 | 128.42 | 128.24 | 128.32 | 128.32 | 353 |
May 09, 2024 | 128.13 | 128.25 | 128.00 | 128.13 | 128.13 | 24 |
May 08, 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
May 07, 2024 | 128.69 | 128.69 | 127.97 | 127.86 | 127.86 | 45,071 |
May 03, 2024 | 129.21 | 129.21 | 128.22 | 128.29 | 128.29 | 1,336 |
May 02, 2024 | 128.21 | 128.34 | 128.21 | 128.25 | 128.25 | 1,228 |
May 01, 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
Apr 30, 2024 | 128.53 | 128.60 | 128.48 | 128.57 | 128.57 | 64,600 |
Apr 29, 2024 | 128.81 | 128.81 | 128.28 | 128.58 | 128.58 | 944 |
Apr 26, 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
Apr 25, 2024 | 128.54 | 128.54 | 128.54 | 128.38 | 128.38 | 50 |
Apr 24, 2024 | 128.22 | 128.22 | 128.22 | 128.31 | 128.31 | 40 |
Apr 23, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Apr 22, 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
Apr 19, 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
Apr 18, 2024 | 127.90 | 128.03 | 127.90 | 127.93 | 127.93 | 98 |
Apr 17, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Apr 16, 2024 | 128.14 | 128.43 | 128.13 | 128.20 | 128.20 | 293 |
Apr 15, 2024 | 127.98 | 127.98 | 127.98 | 128.12 | 128.12 | 23 |
Apr 12, 2024 | 127.89 | 127.89 | 127.89 | 127.86 | 127.86 | 514 |
Apr 11, 2024 | 128.00 | 128.00 | 128.00 | 127.88 | 127.88 | 306 |
Apr 10, 2024 | 127.53 | 127.56 | 127.53 | 127.83 | 127.83 | 80 |
Apr 09, 2024 | 127.60 | 127.60 | 127.60 | 127.43 | 127.43 | 20 |
Apr 08, 2024 | 127.49 | 127.57 | 127.49 | 127.39 | 127.39 | 761 |
Apr 05, 2024 | 127.30 | 127.35 | 127.30 | 127.32 | 127.32 | 66 |
Apr 04, 2024 | 126.80 | 127.06 | 126.80 | 127.01 | 127.01 | 874 |
Apr 03, 2024 | 127.14 | 127.14 | 127.14 | 127.03 | 127.03 | 69 |
Apr 02, 2024 | 127.18 | 127.18 | 126.93 | 126.87 | 126.87 | 251 |
Mar 28, 2024 | 126.49 | 126.49 | 126.42 | 126.49 | 126.49 | 436 |
Mar 27, 2024 | 126.27 | 126.27 | 126.27 | 126.35 | 126.35 | 589 |
Mar 26, 2024 | 126.52 | 126.52 | 126.52 | 126.54 | 126.54 | 112 |
Mar 25, 2024 | 126.60 | 126.60 | 126.60 | 126.72 | 126.72 | 62 |
Mar 22, 2024 | 126.58 | 126.58 | 126.57 | 126.54 | 126.54 | 90 |
Mar 21, 2024 | 126.28 | 126.28 | 126.28 | 126.71 | 126.71 | 25 |
Mar 20, 2024 | 126.10 | 126.10 | 126.10 | 125.97 | 125.97 | 1,027 |
Mar 19, 2024 | 126.14 | 126.23 | 126.14 | 126.11 | 126.11 | 1,592 |
Mar 18, 2024 | 126.23 | 126.24 | 126.23 | 126.24 | 126.24 | 36 |
Mar 15, 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
Mar 14, 2024 | 126.09 | 126.17 | 126.09 | 126.03 | 126.03 | 459 |
Mar 13, 2024 | 125.98 | 125.98 | 125.98 | 125.86 | 125.86 | 4 |
Mar 12, 2024 | 125.64 | 125.64 | 125.61 | 125.61 | 125.61 | 170 |
Mar 11, 2024 | 125.54 | 125.57 | 125.54 | 125.42 | 125.42 | 443 |
Mar 08, 2024 | 125.33 | 125.33 | 125.27 | 125.54 | 125.54 | 1,422 |
Mar 07, 2024 | 125.86 | 125.86 | 125.86 | 125.53 | 125.53 | 1 |
Mar 06, 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
Mar 05, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Mar 04, 2024 | 125.84 | 125.84 | 125.84 | 125.95 | 125.95 | 433 |
Mar 01, 2024 | 125.83 | 126.02 | 125.74 | 125.80 | 125.80 | 9,500 |
Feb 29, 2024 | 125.78 | 126.45 | 125.78 | 125.98 | 125.98 | 49 |
Feb 28, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Feb 27, 2024 | 125.64 | 125.71 | 125.64 | 125.83 | 125.83 | 40,077 |
Feb 26, 2024 | 125.58 | 125.58 | 125.58 | 125.65 | 125.65 | 8 |
Feb 23, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Feb 22, 2024 | 126.08 | 126.08 | 125.88 | 125.88 | 125.88 | 3,287 |
Feb 21, 2024 | 125.89 | 125.89 | 125.76 | 125.78 | 125.78 | 2,045 |
Feb 20, 2024 | 126.00 | 126.00 | 126.00 | 125.68 | 125.68 | 61 |
Feb 19, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
Feb 16, 2024 | 125.60 | 125.93 | 125.60 | 125.84 | 125.84 | 501 |
Feb 15, 2024 | 125.67 | 125.96 | 125.34 | 125.57 | 125.57 | 38,109 |
Feb 14, 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
Feb 13, 2024 | 125.40 | 125.43 | 125.40 | 125.37 | 125.37 | 6,000 |
Feb 12, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |