Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
Jul 04, 2024 | 132.40 | 132.40 | 132.30 | 132.30 | 132.30 | 10 |
Jul 03, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
Jul 02, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
Jul 01, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
Jun 28, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
Jun 27, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Jun 26, 2024 | 134.40 | 134.40 | 133.10 | 133.10 | 133.10 | 16 |
Jun 25, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
Jun 24, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
Jun 21, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Jun 20, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
Jun 19, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
Jun 18, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Jun 17, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
Jun 14, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
Jun 13, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
Jun 12, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
Jun 11, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Jun 10, 2024 | 137.30 | 137.30 | 135.15 | 135.15 | 135.15 | 26 |
Jun 07, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
Jun 06, 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
Jun 05, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Jun 04, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
Jun 03, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
May 31, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 30, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
May 29, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
May 28, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
May 27, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
May 24, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
May 23, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
May 22, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
May 21, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
May 20, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
May 17, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
May 16, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
May 15, 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
May 14, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
May 13, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
May 10, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
May 09, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
May 08, 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
May 07, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
May 06, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
May 03, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
May 02, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
Apr 30, 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
Apr 29, 2024 | 142.50 | 143.00 | 142.45 | 143.00 | 143.00 | 125 |
Apr 26, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
Apr 25, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
Apr 24, 2024 | 145.25 | 145.25 | 144.35 | 144.35 | 144.35 | 6 |
Apr 23, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
Apr 22, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
Apr 19, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 18, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
Apr 17, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Apr 16, 2024 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | 14 |
Apr 15, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
Apr 12, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
Apr 11, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
Apr 10, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
Apr 09, 2024 | 142.70 | 145.05 | 142.70 | 145.05 | 145.05 | 2 |
Apr 08, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
Apr 05, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
Apr 04, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Apr 03, 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
Apr 02, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
Mar 28, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
Mar 27, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
Mar 26, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
Mar 25, 2024 | 147.95 | 147.95 | 146.95 | 146.95 | 146.95 | 45 |
Mar 22, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Mar 21, 2024 | 148.50 | 148.50 | 147.95 | 147.95 | 147.95 | 150 |
Mar 20, 2024 | 147.00 | 147.25 | 147.00 | 147.25 | 147.25 | 10 |
Mar 19, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Mar 18, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
Mar 15, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
Mar 14, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
Mar 13, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
Mar 12, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
Mar 11, 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
Mar 08, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
Mar 07, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
Mar 06, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 7 |
Mar 05, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Mar 04, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
Mar 01, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
Feb 29, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
Feb 28, 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
Feb 27, 2024 | 156.75 | 160.05 | 156.75 | 159.55 | 159.55 | 133 |
Feb 26, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
Feb 23, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
Feb 22, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
Feb 21, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
Feb 20, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
Feb 19, 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
Feb 16, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
Feb 15, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
Feb 14, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |