Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
Jun 26, 2024 | 209.39 | 209.39 | 209.39 | 209.39 | 209.39 | - |
Jun 25, 2024 | 208.96 | 208.96 | 208.96 | 208.96 | 208.96 | - |
Jun 24, 2024 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | - |
Jun 21, 2024 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | - |
Jun 20, 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | - |
Jun 17, 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
Jun 14, 2024 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | - |
Jun 13, 2024 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
Jun 12, 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | - |
Jun 11, 2024 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | - |
Jun 10, 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.93 | - |
Jun 07, 2024 | 207.93 | 207.93 | 207.93 | 207.93 | 207.93 | - |
Jun 06, 2024 | 217.77 | 217.77 | 217.77 | 217.77 | 217.77 | - |
Jun 05, 2024 | 211.57 | 211.57 | 211.57 | 211.57 | 211.57 | - |
Jun 04, 2024 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | - |
Jun 03, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
May 31, 2024 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | - |
May 30, 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
May 29, 2024 | 214.89 | 214.89 | 214.89 | 214.89 | 214.89 | - |
May 28, 2024 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | - |
May 23, 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
May 22, 2024 | 217.51 | 217.51 | 217.51 | 217.51 | 217.51 | - |
May 21, 2024 | 224.03 | 224.03 | 224.03 | 224.03 | 224.03 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 221.27 | 221.27 | 221.27 | 221.27 | 221.27 | - |
May 16, 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
May 15, 2024 | 215.77 | 215.77 | 215.77 | 215.77 | 215.77 | - |
May 14, 2024 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | - |
May 13, 2024 | 212.62 | 212.62 | 212.62 | 212.62 | 212.62 | - |
May 10, 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
May 06, 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | - |
May 03, 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - |
May 02, 2024 | 206.09 | 206.09 | 206.09 | 206.09 | 206.09 | - |
Apr 30, 2024 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | - |
Apr 29, 2024 | 213.08 | 213.08 | 213.08 | 213.08 | 213.08 | - |
Apr 26, 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | - |
Apr 25, 2024 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | - |
Apr 24, 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
Apr 23, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
Apr 22, 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
Apr 19, 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
Apr 18, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
Apr 17, 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
Apr 16, 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
Apr 15, 2024 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | - |
Apr 12, 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.61 | - |
Apr 11, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | - |
Apr 10, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
Apr 09, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
Apr 08, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Apr 05, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Apr 04, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
Apr 03, 2024 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
Apr 02, 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
Mar 28, 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
Mar 27, 2024 | 190.11 | 190.11 | 190.11 | 190.11 | 190.11 | - |
Mar 26, 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
Mar 25, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
Mar 22, 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
Mar 21, 2024 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | - |
Mar 20, 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
Mar 19, 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | - |
Mar 18, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
Mar 15, 2024 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | - |
Mar 14, 2024 | 182.63 | 182.63 | 182.63 | 182.63 | 182.63 | - |
Mar 13, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
Mar 12, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
Mar 11, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
Mar 08, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
Mar 07, 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
Mar 06, 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | - |
Mar 05, 2024 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | - |
Mar 04, 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
Mar 01, 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
Feb 29, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
Feb 28, 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
Feb 27, 2024 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
Feb 26, 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
Feb 23, 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
Feb 22, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
Feb 21, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | - |
Feb 20, 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
Feb 15, 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
Feb 14, 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
Feb 13, 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
Feb 12, 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.92 | - |
Feb 09, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
Feb 08, 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | - |
Feb 07, 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |