Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | - |
Jul 02, 2024 | 241.08 | 241.08 | 241.08 | 241.08 | 241.08 | - |
Jul 01, 2024 | 241.08 | 241.08 | 241.08 | 241.08 | 241.08 | - |
Jun 28, 2024 | 240.84 | 240.84 | 240.84 | 240.84 | 240.84 | - |
Jun 27, 2024 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | - |
Jun 26, 2024 | 242.09 | 242.09 | 242.09 | 242.09 | 242.09 | - |
Jun 25, 2024 | 242.82 | 242.82 | 242.82 | 242.82 | 242.82 | - |
Jun 24, 2024 | 242.38 | 242.38 | 242.38 | 242.38 | 242.38 | - |
Jun 21, 2024 | 242.22 | 242.22 | 242.22 | 242.22 | 242.22 | - |
Jun 20, 2024 | 243.51 | 243.51 | 243.51 | 243.51 | 243.51 | - |
Jun 19, 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
Jun 18, 2024 | 242.67 | 242.67 | 242.67 | 242.67 | 242.67 | - |
Jun 17, 2024 | 241.34 | 241.34 | 241.34 | 241.34 | 241.34 | - |
Jun 14, 2024 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
Jun 13, 2024 | 242.64 | 242.64 | 242.64 | 242.64 | 242.64 | - |
Jun 12, 2024 | 243.67 | 243.67 | 243.67 | 243.67 | 243.67 | - |
Jun 11, 2024 | 242.14 | 242.14 | 242.14 | 242.14 | 242.14 | - |
Jun 10, 2024 | 243.33 | 243.33 | 243.33 | 243.33 | 243.33 | - |
Jun 07, 2024 | 243.28 | 243.28 | 243.28 | 243.28 | 243.28 | - |
Jun 06, 2024 | 242.98 | 242.98 | 242.98 | 242.98 | 242.98 | - |
Jun 05, 2024 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
Jun 04, 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
Jun 03, 2024 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | - |
May 31, 2024 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | - |
May 30, 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
May 29, 2024 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
May 28, 2024 | 242.19 | 242.19 | 242.19 | 242.19 | 242.19 | - |
May 27, 2024 | 243.04 | 243.04 | 243.04 | 243.04 | 243.04 | - |
May 24, 2024 | 242.47 | 242.47 | 242.47 | 242.47 | 242.47 | - |
May 23, 2024 | 242.09 | 242.09 | 242.09 | 242.09 | 242.09 | - |
May 22, 2024 | 241.72 | 241.72 | 241.72 | 241.72 | 241.72 | - |
May 21, 2024 | 242.38 | 242.38 | 242.38 | 242.38 | 242.38 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 241.83 | 241.83 | 241.83 | 241.83 | 241.83 | - |
May 16, 2024 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | - |
May 15, 2024 | 242.81 | 242.81 | 242.81 | 242.81 | 242.81 | - |
May 14, 2024 | 241.42 | 241.42 | 241.42 | 241.42 | 241.42 | - |
May 13, 2024 | 241.26 | 241.26 | 241.26 | 241.26 | 241.26 | - |
May 10, 2024 | 241.69 | 241.69 | 241.69 | 241.69 | 241.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 239.51 | 239.51 | 239.51 | 239.51 | 239.51 | - |
May 06, 2024 | 238.53 | 238.53 | 238.53 | 238.53 | 238.53 | - |
May 03, 2024 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | - |
May 02, 2024 | 235.78 | 235.78 | 235.78 | 235.78 | 235.78 | - |
Apr 30, 2024 | 236.32 | 236.32 | 236.32 | 236.32 | 236.32 | - |
Apr 29, 2024 | 237.87 | 237.87 | 237.87 | 237.87 | 237.87 | - |
Apr 26, 2024 | 238.19 | 238.19 | 238.19 | 238.19 | 238.19 | - |
Apr 25, 2024 | 235.92 | 235.92 | 235.92 | 235.92 | 235.92 | - |
Apr 24, 2024 | 237.81 | 237.81 | 237.81 | 237.81 | 237.81 | - |
Apr 23, 2024 | 238.22 | 238.22 | 238.22 | 238.22 | 238.22 | - |
Apr 22, 2024 | 236.37 | 236.37 | 236.37 | 236.37 | 236.37 | - |
Apr 19, 2024 | 235.46 | 235.46 | 235.46 | 235.46 | 235.46 | - |
Apr 18, 2024 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | - |
Apr 17, 2024 | 237.12 | 237.12 | 237.12 | 237.12 | 237.12 | - |
Apr 16, 2024 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | - |
Apr 15, 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
Apr 12, 2024 | 240.37 | 240.37 | 240.37 | 240.37 | 240.37 | - |
Apr 11, 2024 | 240.91 | 240.91 | 240.91 | 240.91 | 240.91 | - |
Apr 10, 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
Apr 09, 2024 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | - |
Apr 08, 2024 | 241.67 | 241.67 | 241.67 | 241.67 | 241.67 | - |
Apr 05, 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
Apr 04, 2024 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | - |
Apr 03, 2024 | 241.96 | 241.96 | 241.96 | 241.96 | 241.96 | - |
Apr 02, 2024 | 241.77 | 241.77 | 241.77 | 241.77 | 241.77 | - |
Mar 28, 2024 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | - |
Mar 27, 2024 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | - |
Mar 26, 2024 | 243.01 | 243.01 | 243.01 | 243.01 | 243.01 | - |
Mar 25, 2024 | 243.06 | 243.06 | 243.06 | 243.06 | 243.06 | - |
Mar 22, 2024 | 243.48 | 243.48 | 243.48 | 243.48 | 243.48 | - |
Mar 21, 2024 | 243.61 | 243.61 | 243.61 | 243.61 | 243.61 | - |
Mar 20, 2024 | 242.06 | 242.06 | 242.06 | 242.06 | 242.06 | - |
Mar 19, 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | - |
Mar 18, 2024 | 240.62 | 240.62 | 240.62 | 240.62 | 240.62 | - |
Mar 15, 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
Mar 14, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
Mar 13, 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
Mar 12, 2024 | 240.33 | 240.33 | 240.33 | 240.33 | 240.33 | - |
Mar 11, 2024 | 238.26 | 238.26 | 238.26 | 238.26 | 238.26 | - |
Mar 08, 2024 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | - |
Mar 07, 2024 | 240.56 | 240.56 | 240.56 | 240.56 | 240.56 | - |
Mar 06, 2024 | 238.51 | 238.51 | 238.51 | 238.51 | 238.51 | - |
Mar 05, 2024 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | - |
Mar 04, 2024 | 239.21 | 239.21 | 239.21 | 239.21 | 239.21 | - |
Mar 01, 2024 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | - |
Feb 29, 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
Feb 28, 2024 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
Feb 27, 2024 | 236.44 | 236.44 | 236.44 | 236.44 | 236.44 | - |
Feb 26, 2024 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | - |
Feb 23, 2024 | 236.96 | 236.96 | 236.96 | 236.96 | 236.96 | - |
Feb 22, 2024 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | - |
Feb 21, 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
Feb 20, 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
Feb 19, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
Feb 16, 2024 | 234.43 | 234.43 | 234.43 | 234.43 | 234.43 | - |
Feb 15, 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | - |
Feb 14, 2024 | 232.98 | 232.98 | 232.98 | 232.98 | 232.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |