Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Jun 27, 2024 | 202.56 | 202.56 | 202.56 | 202.56 | 202.56 | - |
Jun 26, 2024 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | - |
Jun 25, 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
Jun 24, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
Jun 21, 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
Jun 20, 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
Jun 19, 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
Jun 18, 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
Jun 17, 2024 | 201.81 | 201.81 | 201.81 | 201.81 | 201.81 | - |
Jun 14, 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
Jun 13, 2024 | 198.81 | 198.81 | 198.81 | 198.81 | 198.81 | - |
Jun 12, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
Jun 11, 2024 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | - |
Jun 10, 2024 | 198.03 | 198.03 | 198.03 | 198.03 | 198.03 | - |
Jun 07, 2024 | 197.61 | 197.61 | 197.61 | 197.61 | 197.61 | - |
Jun 06, 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
Jun 05, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - |
Jun 04, 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | - |
Jun 03, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
May 31, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
May 28, 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
May 27, 2024 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | - |
May 24, 2024 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | - |
May 23, 2024 | 197.01 | 197.01 | 197.01 | 197.01 | 197.01 | - |
May 22, 2024 | 197.13 | 197.13 | 197.13 | 197.13 | 197.13 | - |
May 21, 2024 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | - |
May 16, 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
May 15, 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | - |
May 14, 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
May 13, 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
May 10, 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
May 07, 2024 | 195.41 | 195.41 | 195.41 | 195.41 | 195.41 | - |
May 06, 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
May 03, 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
May 02, 2024 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | - |
Apr 30, 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
Apr 29, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
Apr 26, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
Apr 25, 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
Apr 24, 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
Apr 23, 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
Apr 22, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
Apr 19, 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
Apr 18, 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
Apr 17, 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
Apr 16, 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
Apr 15, 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
Apr 12, 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
Apr 11, 2024 | 196.93 | 196.93 | 196.93 | 196.93 | 196.93 | - |
Apr 10, 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 196.42 | - |
Apr 09, 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
Apr 08, 2024 | 196.34 | 196.34 | 196.34 | 196.34 | 196.34 | - |
Apr 05, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | - |
Apr 04, 2024 | 196.87 | 196.87 | 196.87 | 196.87 | 196.87 | - |
Apr 03, 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
Apr 02, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Mar 28, 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
Mar 27, 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | - |
Mar 26, 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
Mar 25, 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
Mar 22, 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
Mar 21, 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.97 | - |
Mar 20, 2024 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | - |
Mar 19, 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - |
Mar 18, 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
Mar 15, 2024 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | - |
Mar 14, 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 193.09 | - |
Mar 13, 2024 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | - |
Mar 12, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
Mar 11, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
Mar 08, 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
Mar 07, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
Mar 06, 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
Mar 05, 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
Mar 04, 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
Mar 01, 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
Feb 29, 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
Feb 28, 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
Feb 27, 2024 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | - |
Feb 26, 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | - |
Feb 23, 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
Feb 22, 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
Feb 21, 2024 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | - |
Feb 20, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
Feb 19, 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
Feb 16, 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | - |
Feb 15, 2024 | 192.03 | 192.03 | 192.03 | 192.03 | 192.03 | - |
Feb 14, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
Feb 13, 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | - |
Feb 12, 2024 | 192.49 | 192.49 | 192.49 | 192.49 | 192.49 | - |
Feb 09, 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
Feb 08, 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
Feb 07, 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |