Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 135.42 | 135.49 | 135.42 | 135.49 | 135.49 | 50 |
Jul 01, 2024 | 135.58 | 135.92 | 135.34 | 135.92 | 135.92 | 114 |
Jun 28, 2024 | 136.82 | 136.94 | 136.26 | 136.26 | 136.26 | 284 |
Jun 27, 2024 | 136.03 | 136.10 | 136.03 | 136.18 | 136.18 | 10 |
Jun 26, 2024 | 136.22 | 136.22 | 135.46 | 135.46 | 135.46 | 1,426 |
Jun 25, 2024 | 135.24 | 135.79 | 135.24 | 135.68 | 135.68 | 113 |
Jun 24, 2024 | 135.85 | 136.01 | 135.72 | 135.94 | 135.94 | 37 |
Jun 21, 2024 | 135.93 | 136.22 | 135.93 | 135.93 | 135.93 | 23 |
Jun 20, 2024 | 136.38 | 136.62 | 135.89 | 135.89 | 135.89 | 455 |
Jun 19, 2024 | 136.07 | 136.39 | 135.89 | 136.39 | 136.39 | 389 |
Jun 18, 2024 | 135.55 | 135.76 | 135.55 | 135.53 | 135.53 | 455 |
Jun 17, 2024 | 135.10 | 135.10 | 134.65 | 134.81 | 134.81 | 298 |
Jun 14, 2024 | 134.69 | 135.04 | 134.69 | 135.04 | 135.04 | 280 |
Jun 13, 2024 | 133.87 | 133.98 | 133.53 | 133.86 | 133.86 | 127 |
Jun 12, 2024 | 133.00 | 133.76 | 132.92 | 133.76 | 133.76 | 569 |
Jun 11, 2024 | 132.49 | 132.60 | 132.49 | 132.64 | 132.64 | 46 |
Jun 10, 2024 | 132.11 | 132.81 | 132.11 | 132.81 | 132.81 | 20 |
Jun 07, 2024 | 130.96 | 131.80 | 130.61 | 131.53 | 131.53 | 405 |
Jun 06, 2024 | 131.01 | 131.01 | 130.96 | 130.89 | 130.89 | 28 |
Jun 05, 2024 | 129.60 | 129.79 | 129.60 | 130.41 | 130.41 | 7 |
Jun 04, 2024 | 128.88 | 128.94 | 128.88 | 128.83 | 128.83 | 135 |
Jun 03, 2024 | 129.97 | 130.15 | 129.97 | 128.99 | 128.99 | 133 |
May 31, 2024 | 128.82 | 128.82 | 128.15 | 128.04 | 128.04 | 75 |
May 30, 2024 | 129.31 | 129.35 | 128.82 | 128.82 | 128.82 | 160 |
May 29, 2024 | 129.90 | 130.16 | 129.23 | 130.16 | 130.16 | 225 |
May 28, 2024 | 130.51 | 130.61 | 130.46 | 130.46 | 130.46 | 581 |
May 27, 2024 | 130.53 | 130.53 | 130.53 | 130.51 | 130.51 | 8 |
May 24, 2024 | 130.09 | 130.23 | 130.09 | 130.50 | 130.50 | 82 |
May 23, 2024 | 131.63 | 131.64 | 131.63 | 131.07 | 131.07 | 1 |
May 22, 2024 | 130.92 | 131.48 | 130.92 | 131.48 | 131.48 | 1,368 |
May 21, 2024 | 130.73 | 130.85 | 130.48 | 130.48 | 130.48 | 188 |
May 20, 2024 | 130.88 | 131.04 | 130.73 | 130.95 | 130.95 | 37 |
May 17, 2024 | 130.44 | 130.65 | 129.97 | 129.97 | 129.97 | 938 |
May 16, 2024 | 130.60 | 130.70 | 130.60 | 130.75 | 130.75 | 388 |
May 15, 2024 | 129.51 | 130.49 | 129.51 | 130.49 | 130.49 | 14 |
May 14, 2024 | 129.26 | 129.26 | 129.26 | 129.24 | 129.24 | - |
May 13, 2024 | 129.68 | 129.68 | 129.68 | 129.32 | 129.32 | - |
May 10, 2024 | 129.46 | 129.56 | 129.46 | 129.43 | 129.43 | 1 |
May 09, 2024 | 128.71 | 128.71 | 128.71 | 129.00 | 129.00 | - |
May 08, 2024 | 128.87 | 128.87 | 128.46 | 128.60 | 128.60 | 142 |
May 07, 2024 | 128.42 | 128.71 | 128.42 | 128.71 | 128.71 | 77 |
May 06, 2024 | 127.32 | 127.54 | 127.32 | 127.64 | 127.64 | 70 |
May 03, 2024 | 126.37 | 126.37 | 126.37 | 126.67 | 126.67 | - |
May 02, 2024 | 125.65 | 126.04 | 125.65 | 125.86 | 125.86 | 195 |
Apr 30, 2024 | 127.32 | 127.32 | 126.84 | 126.72 | 126.72 | 1,744 |
Apr 29, 2024 | 127.31 | 127.33 | 126.66 | 126.66 | 126.66 | 1,438 |
Apr 26, 2024 | 126.55 | 127.13 | 126.30 | 127.13 | 127.13 | 1,097 |
Apr 25, 2024 | 125.38 | 125.52 | 124.32 | 124.48 | 124.48 | 8,143 |
Apr 24, 2024 | 126.74 | 126.74 | 126.21 | 126.20 | 126.20 | 175 |
Apr 23, 2024 | 125.42 | 125.93 | 124.93 | 126.18 | 126.18 | 21 |
Apr 22, 2024 | 124.85 | 125.12 | 124.31 | 124.31 | 124.31 | 185 |
Apr 19, 2024 | 124.78 | 124.78 | 124.78 | 124.81 | 124.81 | - |
Apr 18, 2024 | 125.77 | 125.77 | 125.77 | 126.16 | 126.16 | - |
Apr 17, 2024 | 126.56 | 126.56 | 125.59 | 125.59 | 125.59 | 1,000 |
Apr 16, 2024 | 126.88 | 127.00 | 126.50 | 127.00 | 127.00 | 455 |
Apr 15, 2024 | 128.95 | 129.38 | 128.59 | 128.59 | 128.59 | 680 |
Apr 12, 2024 | 129.87 | 129.87 | 128.83 | 128.83 | 128.83 | 543 |
Apr 11, 2024 | 128.38 | 128.38 | 128.38 | 128.42 | 128.42 | - |
Apr 10, 2024 | 128.60 | 128.60 | 127.57 | 128.32 | 128.32 | 20 |
Apr 09, 2024 | 128.20 | 128.20 | 127.47 | 127.47 | 127.47 | 998 |
Apr 08, 2024 | 128.11 | 128.65 | 128.05 | 128.14 | 128.14 | 331 |
Apr 05, 2024 | 127.28 | 128.35 | 127.27 | 128.10 | 128.10 | 1,668 |
Apr 04, 2024 | 128.91 | 129.06 | 128.58 | 128.99 | 128.99 | 318 |
Apr 03, 2024 | 129.18 | 129.18 | 128.57 | 129.04 | 129.04 | 228 |
Apr 02, 2024 | 130.47 | 130.47 | 128.68 | 128.89 | 128.89 | 272 |
Mar 28, 2024 | 130.01 | 130.14 | 130.01 | 130.24 | 130.24 | 31 |
Mar 27, 2024 | 129.11 | 129.11 | 129.11 | 128.99 | 128.99 | - |
Mar 26, 2024 | 129.03 | 129.03 | 129.03 | 129.23 | 129.23 | - |
Mar 25, 2024 | 129.37 | 129.37 | 129.02 | 129.02 | 129.02 | 46 |
Mar 22, 2024 | 129.73 | 129.73 | 129.49 | 129.49 | 129.49 | 1,151 |
Mar 21, 2024 | 128.73 | 128.73 | 128.73 | 129.66 | 129.66 | - |
Mar 20, 2024 | 127.45 | 127.45 | 127.45 | 127.58 | 127.58 | - |
Mar 19, 2024 | 126.85 | 126.85 | 126.85 | 127.12 | 127.12 | - |
Mar 18, 2024 | 126.17 | 127.19 | 126.17 | 127.08 | 127.08 | 1,483 |
Mar 15, 2024 | 126.72 | 126.72 | 125.80 | 125.80 | 125.80 | 23 |
Mar 14, 2024 | 126.96 | 126.96 | 126.96 | 126.66 | 126.66 | - |
Mar 13, 2024 | 127.04 | 127.04 | 127.04 | 126.67 | 126.67 | - |
Mar 12, 2024 | 126.10 | 126.82 | 126.10 | 126.82 | 126.82 | 63 |
Mar 11, 2024 | 125.37 | 125.42 | 125.03 | 125.43 | 125.43 | 126 |
Mar 08, 2024 | 126.59 | 126.59 | 126.59 | 126.37 | 126.37 | - |
Mar 07, 2024 | 125.30 | 126.36 | 125.30 | 126.29 | 126.29 | 12 |
Mar 06, 2024 | 125.59 | 125.72 | 125.59 | 125.90 | 125.90 | 314 |
Mar 05, 2024 | 126.51 | 126.51 | 126.51 | 125.49 | 125.49 | - |
Mar 04, 2024 | 126.73 | 126.73 | 126.73 | 126.68 | 126.68 | - |
Mar 01, 2024 | 126.29 | 126.85 | 126.29 | 126.68 | 126.68 | 497 |
Feb 29, 2024 | 125.04 | 125.20 | 125.04 | 125.89 | 125.89 | 1 |
Feb 28, 2024 | 125.46 | 125.46 | 125.40 | 125.40 | 125.40 | 41 |
Feb 27, 2024 | 125.09 | 125.09 | 125.09 | 125.04 | 125.04 | - |
Feb 26, 2024 | 125.71 | 125.71 | 125.34 | 125.34 | 125.34 | 34 |
Feb 23, 2024 | 125.70 | 125.97 | 125.70 | 125.97 | 125.97 | 28 |
Feb 22, 2024 | 124.30 | 124.76 | 124.30 | 125.30 | 125.30 | 86 |
Feb 21, 2024 | 123.32 | 123.32 | 122.89 | 123.01 | 123.01 | 108 |
Feb 20, 2024 | 124.39 | 124.39 | 123.21 | 123.29 | 123.29 | 178 |
Feb 19, 2024 | 124.50 | 124.78 | 124.50 | 124.78 | 124.78 | 39 |
Feb 16, 2024 | 125.42 | 125.42 | 125.13 | 125.17 | 125.17 | 336 |
Feb 15, 2024 | 125.15 | 125.15 | 125.15 | 124.68 | 124.68 | - |
Feb 14, 2024 | 124.18 | 124.26 | 124.18 | 124.19 | 124.19 | 10 |
Feb 13, 2024 | 124.92 | 124.92 | 124.24 | 124.24 | 124.24 | 46 |
Feb 12, 2024 | 124.73 | 125.71 | 124.73 | 125.71 | 125.71 | 66 |
Feb 09, 2024 | 124.24 | 124.54 | 124.24 | 124.54 | 124.54 | 22 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |