Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 30, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 29, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 28, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 24, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 23, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 22, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
May 21, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 150 |
May 20, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 17, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 16, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 15, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 14, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 13, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 10, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 09, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 08, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
May 07, 2024 | 217.50 | 217.50 | 217.30 | 217.30 | 217.30 | 244 |
May 03, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
May 02, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
May 01, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
Apr 30, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
Apr 29, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
Apr 26, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 556 |
Apr 25, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
Apr 24, 2024 | 208.60 | 208.60 | 206.70 | 206.70 | 206.70 | 1,405 |
Apr 23, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 22, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 19, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 18, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 17, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 16, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 15, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 12, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 11, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 10, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 09, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 08, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 05, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 04, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 03, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
Apr 02, 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 607 |
Mar 28, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
Mar 27, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
Mar 27, 2024 | 15.15 Dividend | |||||
Mar 26, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
Mar 25, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
Mar 22, 2024 | 228.20 | 228.20 | 224.15 | 224.15 | 209.00 | 1,227 |
Mar 21, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 20, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 19, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 18, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 15, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 14, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
Mar 13, 2024 | 232.65 | 232.95 | 232.65 | 232.85 | 217.11 | 377 |
Mar 12, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 11, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 08, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 07, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 06, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 05, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 04, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Mar 01, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 29, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 28, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 27, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 26, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 23, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 22, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 21, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 20, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 19, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 16, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 15, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
Feb 14, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | 264 |
Feb 13, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 199.44 | 247 |
Feb 12, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 09, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 08, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 07, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 06, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 05, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 02, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Feb 01, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Jan 31, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Jan 30, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Jan 29, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Jan 26, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
Jan 25, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | 82 |
Jan 24, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | - |
Jan 23, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | - |
Jan 22, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 185.36 | 157 |
Jan 19, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
Jan 18, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
Jan 17, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
Jan 16, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
Jan 15, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | - |
Jan 12, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 193.57 | 1 |
Jan 11, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 191.14 | - |
Jan 10, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 191.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |