Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | - |
Jun 21, 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
Jun 20, 2024 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | - |
Jun 19, 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
Jun 18, 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
Jun 17, 2024 | 215.21 | 215.21 | 215.21 | 215.21 | 215.21 | - |
Jun 14, 2024 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | - |
Jun 13, 2024 | 215.14 | 215.14 | 215.14 | 215.14 | 215.14 | - |
Jun 12, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
Jun 11, 2024 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | - |
Jun 10, 2024 | 214.76 | 214.76 | 214.76 | 214.76 | 214.76 | - |
Jun 07, 2024 | 215.32 | 215.32 | 215.32 | 215.32 | 215.32 | - |
Jun 06, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
Jun 05, 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 215.61 | - |
Jun 04, 2024 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | - |
Jun 03, 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 214.78 | - |
May 31, 2024 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - |
May 30, 2024 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | - |
May 29, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
May 28, 2024 | 215.17 | 215.17 | 215.17 | 215.17 | 215.17 | - |
May 27, 2024 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - |
May 24, 2024 | 214.86 | 214.86 | 214.86 | 214.86 | 214.86 | - |
May 23, 2024 | 215.06 | 215.06 | 215.06 | 215.06 | 215.06 | - |
May 22, 2024 | 215.84 | 215.84 | 215.84 | 215.84 | 215.84 | - |
May 21, 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | - |
May 16, 2024 | 216.54 | 216.54 | 216.54 | 216.54 | 216.54 | - |
May 15, 2024 | 216.47 | 216.47 | 216.47 | 216.47 | 216.47 | - |
May 14, 2024 | 214.87 | 214.87 | 214.87 | 214.87 | 214.87 | - |
May 13, 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - |
May 10, 2024 | 214.93 | 214.93 | 214.93 | 214.93 | 214.93 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | - |
May 06, 2024 | 212.99 | 212.99 | 212.99 | 212.99 | 212.99 | - |
May 03, 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
May 02, 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
Apr 30, 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
Apr 29, 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
Apr 26, 2024 | 211.53 | 211.53 | 211.53 | 211.53 | 211.53 | - |
Apr 25, 2024 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | - |
Apr 24, 2024 | 211.34 | 211.34 | 211.34 | 211.34 | 211.34 | - |
Apr 23, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
Apr 22, 2024 | 210.37 | 210.37 | 210.37 | 210.37 | 210.37 | - |
Apr 19, 2024 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | - |
Apr 18, 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
Apr 17, 2024 | 210.86 | 210.86 | 210.86 | 210.86 | 210.86 | - |
Apr 16, 2024 | 211.12 | 211.12 | 211.12 | 211.12 | 211.12 | - |
Apr 15, 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | - |
Apr 12, 2024 | 213.69 | 213.69 | 213.69 | 213.69 | 213.69 | - |
Apr 11, 2024 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | - |
Apr 10, 2024 | 212.96 | 212.96 | 212.96 | 212.96 | 212.96 | - |
Apr 09, 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | - |
Apr 08, 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
Apr 05, 2024 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | - |
Apr 04, 2024 | 214.16 | 214.16 | 214.16 | 214.16 | 214.16 | - |
Apr 03, 2024 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | - |
Apr 02, 2024 | 213.88 | 213.88 | 213.88 | 213.88 | 213.88 | - |
Mar 28, 2024 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | - |
Mar 27, 2024 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | - |
Mar 26, 2024 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | - |
Mar 25, 2024 | 213.83 | 213.83 | 213.83 | 213.83 | 213.83 | - |
Mar 22, 2024 | 214.02 | 214.02 | 214.02 | 214.02 | 214.02 | - |
Mar 21, 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | - |
Mar 20, 2024 | 212.22 | 212.22 | 212.22 | 212.22 | 212.22 | - |
Mar 19, 2024 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | - |
Mar 18, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
Mar 15, 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
Mar 14, 2024 | 211.73 | 211.73 | 211.73 | 211.73 | 211.73 | - |
Mar 13, 2024 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | - |
Mar 12, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
Mar 11, 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
Mar 08, 2024 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
Mar 07, 2024 | 211.48 | 211.48 | 211.48 | 211.48 | 211.48 | - |
Mar 06, 2024 | 210.51 | 210.51 | 210.51 | 210.51 | 210.51 | - |
Mar 05, 2024 | 210.53 | 210.53 | 210.53 | 210.53 | 210.53 | - |
Mar 04, 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
Mar 01, 2024 | 209.82 | 209.82 | 209.82 | 209.82 | 209.82 | - |
Feb 29, 2024 | 209.19 | 209.19 | 209.19 | 209.19 | 209.19 | - |
Feb 28, 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
Feb 27, 2024 | 209.04 | 209.04 | 209.04 | 209.04 | 209.04 | - |
Feb 26, 2024 | 209.27 | 209.27 | 209.27 | 209.27 | 209.27 | - |
Feb 23, 2024 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - |
Feb 22, 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
Feb 21, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
Feb 20, 2024 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
Feb 19, 2024 | 208.08 | 208.08 | 208.08 | 208.08 | 208.08 | - |
Feb 16, 2024 | 208.33 | 208.33 | 208.33 | 208.33 | 208.33 | - |
Feb 15, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
Feb 14, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
Feb 13, 2024 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | - |
Feb 12, 2024 | 207.93 | 207.93 | 207.93 | 207.93 | 207.93 | - |
Feb 09, 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
Feb 08, 2024 | 207.46 | 207.46 | 207.46 | 207.46 | 207.46 | - |
Feb 07, 2024 | 207.17 | 207.17 | 207.17 | 207.17 | 207.17 | - |
Feb 06, 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | - |
Feb 05, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |