Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | - | - | - | - | - | - |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
May 02, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
Apr 30, 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | - |
Apr 29, 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | - |
Apr 26, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
Apr 25, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
Apr 24, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
Apr 23, 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
Apr 22, 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
Apr 19, 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
Apr 18, 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
Apr 17, 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
Apr 16, 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
Apr 15, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
Apr 12, 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
Apr 11, 2024 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | - |
Apr 10, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
Apr 09, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
Apr 08, 2024 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | - |
Apr 05, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
Apr 04, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
Apr 03, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
Apr 02, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
Mar 28, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
Mar 27, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
Mar 26, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
Mar 25, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
Mar 22, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
Mar 21, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
Mar 20, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
Mar 19, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Mar 18, 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
Mar 15, 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
Mar 14, 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
Mar 13, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
Mar 12, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
Mar 11, 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
Mar 08, 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
Mar 07, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
Mar 06, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
Mar 05, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
Mar 04, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
Mar 01, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
Mar 01, 2024 | 2.56 Dividend | |||||
Feb 29, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 212.94 | - |
Feb 28, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
Feb 27, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
Feb 26, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
Feb 23, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
Feb 22, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
Feb 21, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 210.07 | - |
Feb 20, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
Feb 19, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
Feb 16, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
Feb 15, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 208.89 | - |
Feb 14, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
Feb 13, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
Feb 12, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 208.99 | - |
Feb 09, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
Feb 08, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Feb 07, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Feb 06, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Feb 05, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Feb 02, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Feb 01, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.46 | - |
Jan 31, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 212.84 | - |
Jan 30, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 209.19 | - |
Jan 29, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
Jan 26, 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.62 | - |
Jan 25, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.97 | - |
Jan 24, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 198.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |