Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 133.88 | 134.12 | 133.48 | 133.58 | 133.58 | 112 |
Jul 04, 2024 | 133.32 | 133.84 | 133.32 | 133.80 | 133.80 | 134 |
Jul 03, 2024 | 132.92 | 133.18 | 132.88 | 133.04 | 133.04 | 683 |
Jul 02, 2024 | 132.76 | 132.76 | 132.34 | 132.68 | 132.68 | 522 |
Jul 01, 2024 | 134.14 | 134.14 | 133.20 | 133.34 | 133.34 | 730 |
Jun 28, 2024 | 133.78 | 133.78 | 132.90 | 133.08 | 133.08 | 40 |
Jun 27, 2024 | 133.98 | 133.98 | 133.48 | 133.48 | 133.48 | 477 |
Jun 26, 2024 | 135.18 | 135.24 | 134.10 | 134.10 | 134.10 | 671 |
Jun 25, 2024 | 135.00 | 135.00 | 134.82 | 134.82 | 134.82 | - |
Jun 24, 2024 | 134.26 | 135.18 | 134.26 | 135.18 | 135.18 | 293 |
Jun 21, 2024 | 134.46 | 134.48 | 134.20 | 134.20 | 134.20 | 79 |
Jun 20, 2024 | 134.06 | 134.80 | 133.86 | 134.80 | 134.80 | 34 |
Jun 19, 2024 | 133.98 | 134.04 | 133.84 | 133.92 | 133.92 | 1,080 |
Jun 18, 2024 | 133.70 | 134.00 | 133.58 | 134.00 | 134.00 | 1 |
Jun 17, 2024 | 133.24 | 133.24 | 132.74 | 132.98 | 132.98 | 204 |
Jun 14, 2024 | 133.68 | 133.68 | 132.56 | 132.92 | 132.92 | 128 |
Jun 13, 2024 | 134.16 | 134.16 | 133.44 | 133.56 | 133.56 | 374 |
Jun 12, 2024 | 133.68 | 134.52 | 133.68 | 134.32 | 134.32 | 463 |
Jun 11, 2024 | 134.76 | 134.76 | 133.48 | 133.48 | 133.48 | 600 |
Jun 10, 2024 | 134.34 | 134.46 | 134.34 | 134.44 | 134.44 | 123 |
Jun 07, 2024 | 135.26 | 135.26 | 134.54 | 134.78 | 134.78 | 85 |
Jun 06, 2024 | 134.62 | 135.00 | 134.62 | 134.98 | 134.98 | 6 |
Jun 05, 2024 | 134.24 | 134.48 | 134.24 | 134.32 | 134.32 | 57 |
Jun 04, 2024 | 133.20 | 133.40 | 133.08 | 133.40 | 133.40 | 1 |
Jun 03, 2024 | 133.74 | 133.74 | 133.22 | 133.36 | 133.36 | 748 |
May 31, 2024 | 132.24 | 132.92 | 132.24 | 132.92 | 132.92 | 381 |
May 30, 2024 | 131.70 | 132.16 | 131.70 | 132.14 | 132.14 | 78 |
May 29, 2024 | 132.30 | 132.30 | 131.68 | 131.68 | 131.68 | 44 |
May 28, 2024 | 133.92 | 133.92 | 132.54 | 132.54 | 132.54 | - |
May 27, 2024 | 133.16 | 133.78 | 133.16 | 133.78 | 133.78 | - |
May 24, 2024 | 132.96 | 133.54 | 132.96 | 133.32 | 133.32 | 176 |
May 23, 2024 | 134.34 | 134.34 | 133.70 | 133.70 | 133.70 | 2 |
May 22, 2024 | 134.20 | 134.24 | 133.96 | 134.22 | 134.22 | 196 |
May 21, 2024 | 134.18 | 134.38 | 133.74 | 134.38 | 134.38 | 4 |
May 20, 2024 | 134.66 | 134.66 | 134.48 | 134.48 | 134.48 | 180 |
May 17, 2024 | 134.10 | 134.32 | 134.02 | 134.32 | 134.32 | 808 |
May 16, 2024 | 134.20 | 134.36 | 134.10 | 134.10 | 134.10 | 2,106 |
May 15, 2024 | 133.86 | 133.92 | 133.66 | 133.92 | 133.92 | 420 |
May 14, 2024 | 133.42 | 133.42 | 133.22 | 133.38 | 133.38 | - |
May 13, 2024 | 133.64 | 133.64 | 133.32 | 133.48 | 133.48 | 6 |
May 10, 2024 | 133.20 | 133.50 | 133.20 | 133.50 | 133.50 | 538 |
May 09, 2024 | 132.16 | 132.62 | 131.98 | 132.62 | 132.62 | 134 |
May 08, 2024 | 131.92 | 132.38 | 131.92 | 132.18 | 132.18 | 10 |
May 07, 2024 | 131.04 | 131.42 | 130.92 | 131.42 | 131.42 | 2 |
May 06, 2024 | 130.14 | 130.88 | 130.14 | 130.52 | 130.52 | 56 |
May 03, 2024 | 130.02 | 130.18 | 130.02 | 130.04 | 130.04 | 1 |
May 02, 2024 | 130.32 | 130.32 | 129.44 | 129.48 | 129.48 | 1,815 |
Apr 30, 2024 | 130.14 | 130.14 | 129.62 | 129.62 | 129.62 | 1 |
Apr 29, 2024 | 130.06 | 130.22 | 129.98 | 129.98 | 129.98 | - |
Apr 26, 2024 | 129.36 | 129.82 | 128.92 | 129.76 | 129.76 | 701 |
Apr 25, 2024 | 129.30 | 129.30 | 128.72 | 128.72 | 128.72 | - |
Apr 24, 2024 | 129.94 | 130.12 | 129.36 | 129.36 | 129.36 | 686 |
Apr 23, 2024 | 129.68 | 130.04 | 129.50 | 130.04 | 130.04 | 268 |
Apr 22, 2024 | 128.70 | 128.98 | 128.58 | 128.98 | 128.98 | 1 |
Apr 19, 2024 | 126.68 | 127.60 | 126.68 | 127.60 | 127.60 | 3 |
Apr 18, 2024 | 126.90 | 127.02 | 126.78 | 127.02 | 127.02 | 320 |
Apr 17, 2024 | 126.84 | 127.18 | 126.62 | 126.64 | 126.64 | 355 |
Apr 16, 2024 | 126.94 | 126.94 | 126.62 | 126.62 | 126.62 | - |
Apr 15, 2024 | 128.38 | 128.38 | 127.82 | 127.94 | 127.94 | 376 |
Apr 12, 2024 | 128.20 | 128.54 | 127.98 | 127.98 | 127.98 | 3,013 |
Apr 11, 2024 | 127.58 | 127.90 | 127.28 | 127.44 | 127.44 | 56 |
Apr 10, 2024 | 127.94 | 127.94 | 126.96 | 127.46 | 127.46 | 38 |
Apr 09, 2024 | 127.60 | 127.60 | 127.32 | 127.32 | 127.32 | 47 |
Apr 08, 2024 | 127.62 | 127.82 | 127.34 | 127.82 | 127.82 | 190 |
Apr 05, 2024 | 127.72 | 127.80 | 127.56 | 127.80 | 127.80 | 1,357 |
Apr 04, 2024 | 128.92 | 128.92 | 128.70 | 128.70 | 128.70 | 1 |
Apr 03, 2024 | 129.12 | 129.12 | 128.74 | 128.88 | 128.88 | 83 |
Apr 02, 2024 | 131.06 | 131.06 | 128.98 | 128.98 | 128.98 | 1,808 |
Mar 28, 2024 | 130.18 | 130.36 | 129.92 | 130.36 | 130.36 | 10,317 |
Mar 27, 2024 | 129.88 | 130.18 | 129.88 | 130.06 | 130.06 | 120 |
Mar 26, 2024 | 129.32 | 129.66 | 129.32 | 129.66 | 129.66 | 18 |
Mar 25, 2024 | 129.52 | 129.64 | 129.18 | 129.56 | 129.56 | 232 |
Mar 22, 2024 | 128.90 | 129.46 | 128.90 | 129.40 | 129.40 | 994 |
Mar 21, 2024 | 129.12 | 129.24 | 128.70 | 128.90 | 128.90 | 25 |
Mar 20, 2024 | 128.30 | 128.56 | 128.18 | 128.56 | 128.56 | 40 |
Mar 19, 2024 | 127.96 | 128.36 | 127.96 | 128.36 | 128.36 | 44 |
Mar 18, 2024 | 128.26 | 128.26 | 127.88 | 128.02 | 128.02 | 109 |
Mar 15, 2024 | 128.78 | 128.80 | 128.16 | 128.16 | 128.16 | 229 |
Mar 14, 2024 | 129.08 | 129.08 | 128.56 | 128.56 | 128.56 | 53 |
Mar 13, 2024 | 128.62 | 129.00 | 128.62 | 128.90 | 128.90 | 107 |
Mar 12, 2024 | 128.42 | 128.60 | 128.28 | 128.60 | 128.60 | 145 |
Mar 11, 2024 | 127.94 | 127.94 | 127.68 | 127.92 | 127.92 | 315 |
Mar 08, 2024 | 127.84 | 128.00 | 127.84 | 128.00 | 128.00 | 248 |
Mar 07, 2024 | 126.92 | 128.00 | 126.92 | 127.88 | 127.88 | 549 |
Mar 06, 2024 | 126.74 | 127.04 | 126.70 | 127.04 | 127.04 | 392 |
Mar 05, 2024 | 126.50 | 126.90 | 126.50 | 126.90 | 126.90 | 303 |
Mar 04, 2024 | 126.76 | 126.76 | 126.14 | 126.52 | 126.52 | 667 |
Mar 01, 2024 | 126.66 | 126.66 | 126.50 | 126.50 | 126.50 | 2,362 |
Feb 29, 2024 | 126.70 | 126.72 | 126.32 | 126.32 | 126.32 | - |
Feb 28, 2024 | 126.94 | 126.94 | 126.48 | 126.52 | 126.52 | 248 |
Feb 27, 2024 | 127.22 | 127.22 | 126.86 | 126.98 | 126.98 | 367 |
Feb 26, 2024 | 127.54 | 127.56 | 127.16 | 127.16 | 127.16 | 1,407 |
Feb 23, 2024 | 127.42 | 127.84 | 127.40 | 127.78 | 127.78 | 518 |
Feb 22, 2024 | 127.64 | 127.64 | 127.16 | 127.20 | 127.20 | 4 |
Feb 21, 2024 | 126.74 | 126.88 | 126.74 | 126.84 | 126.84 | 15 |
Feb 20, 2024 | 126.48 | 127.06 | 126.48 | 127.04 | 127.04 | 27 |
Feb 19, 2024 | 126.16 | 126.54 | 126.16 | 126.54 | 126.54 | 149 |
Feb 16, 2024 | 125.96 | 126.30 | 125.80 | 126.18 | 126.18 | 88 |
Feb 15, 2024 | 125.34 | 125.62 | 125.30 | 125.62 | 125.62 | 315 |
Feb 14, 2024 | 124.88 | 125.18 | 124.70 | 124.70 | 124.70 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |