Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
Jul 03, 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
Jul 02, 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
Jul 01, 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
Jun 28, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Jun 27, 2024 | 141.97 | 141.97 | 141.97 | 141.97 | 141.97 | - |
Jun 26, 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
Jun 25, 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
Jun 24, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
Jun 21, 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
Jun 20, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Jun 19, 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
Jun 18, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
Jun 17, 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
Jun 14, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
Jun 13, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Jun 12, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
Jun 11, 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
Jun 10, 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
Jun 07, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
Jun 06, 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
Jun 04, 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
Jun 03, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
May 31, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
May 30, 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
May 27, 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
May 24, 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
May 23, 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
May 22, 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
May 21, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
May 17, 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
May 16, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
May 15, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
May 14, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
May 13, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
May 08, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
May 07, 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
May 06, 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
May 03, 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
May 02, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Apr 29, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Apr 26, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Apr 25, 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
Apr 24, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Apr 23, 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
Apr 22, 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
Apr 19, 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
Apr 18, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
Apr 17, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Apr 16, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Apr 15, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Apr 12, 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
Apr 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Apr 10, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
Apr 09, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
Apr 08, 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
Apr 05, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Apr 04, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Apr 03, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Apr 02, 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
Mar 27, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Mar 26, 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
Mar 25, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
Mar 22, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
Mar 21, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
Mar 20, 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
Mar 19, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Mar 18, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
Mar 15, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
Mar 14, 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
Mar 13, 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
Mar 12, 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
Mar 11, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Mar 08, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
Mar 07, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
Mar 06, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
Mar 05, 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
Mar 04, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Mar 01, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
Feb 29, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Feb 28, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Feb 27, 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
Feb 26, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
Feb 23, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
Feb 22, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
Feb 21, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Feb 20, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
Feb 19, 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
Feb 16, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
Feb 15, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Feb 14, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Feb 13, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
Feb 12, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |