Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
Jun 20, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Jun 18, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
Jun 17, 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
Jun 14, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
Jun 13, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
Jun 12, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
Jun 11, 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Jun 10, 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
Jun 07, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Jun 06, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Jun 05, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
Jun 04, 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
Jun 03, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
May 31, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
May 30, 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
May 29, 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
May 28, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
May 24, 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
May 23, 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
May 22, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
May 21, 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
May 20, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
May 17, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
May 16, 2024 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | - |
May 15, 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
May 14, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
May 13, 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
May 10, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
May 09, 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
May 08, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
May 07, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
May 06, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
May 03, 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
May 02, 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
May 01, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
Apr 30, 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
Apr 29, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
Apr 26, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
Apr 25, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
Apr 24, 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
Apr 23, 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
Apr 22, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
Apr 19, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
Apr 18, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Apr 17, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
Apr 16, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
Apr 15, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
Apr 12, 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
Apr 11, 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
Apr 10, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Apr 09, 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
Apr 08, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Apr 05, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Apr 04, 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
Apr 03, 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
Apr 02, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Apr 01, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Mar 28, 2024 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
Mar 27, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
Mar 26, 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Mar 25, 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
Mar 22, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
Mar 21, 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
Mar 20, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
Mar 19, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
Mar 18, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
Mar 15, 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
Mar 14, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Mar 13, 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
Mar 12, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
Mar 11, 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
Mar 08, 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
Mar 07, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
Mar 06, 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
Mar 05, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
Mar 04, 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
Mar 01, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
Feb 29, 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
Feb 28, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
Feb 27, 2024 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
Feb 26, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
Feb 23, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
Feb 22, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
Feb 21, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
Feb 20, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
Feb 16, 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
Feb 15, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Feb 14, 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
Feb 13, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
Feb 12, 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
Feb 09, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
Feb 08, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
Feb 07, 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
Feb 06, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Feb 05, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
Feb 02, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
Feb 01, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
Jan 31, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
Jan 30, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |