Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
Jun 12, 2024 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | - |
Jun 11, 2024 | 242.97 | 242.97 | 242.97 | 242.97 | 242.97 | - |
Jun 10, 2024 | 246.18 | 246.18 | 246.18 | 246.18 | 246.18 | - |
Jun 07, 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
Jun 06, 2024 | 250.54 | 250.54 | 250.54 | 250.54 | 250.54 | - |
Jun 05, 2024 | 249.51 | 249.51 | 249.51 | 249.51 | 249.51 | - |
Jun 04, 2024 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | - |
Jun 03, 2024 | 249.09 | 249.09 | 249.09 | 249.09 | 249.09 | - |
May 31, 2024 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | - |
May 30, 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
May 29, 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 247.03 | - |
May 28, 2024 | 250.47 | 250.47 | 250.47 | 250.47 | 250.47 | - |
May 27, 2024 | 252.24 | 252.24 | 252.24 | 252.24 | 252.24 | - |
May 24, 2024 | 251.04 | 251.04 | 251.04 | 251.04 | 251.04 | - |
May 23, 2024 | 251.22 | 251.22 | 251.22 | 251.22 | 251.22 | - |
May 22, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
May 21, 2024 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
May 16, 2024 | 252.69 | 252.69 | 252.69 | 252.69 | 252.69 | - |
May 15, 2024 | 254.18 | 254.18 | 254.18 | 254.18 | 254.18 | - |
May 14, 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
May 13, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
May 10, 2024 | 253.12 | 253.12 | 253.12 | 253.12 | 253.12 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | - |
May 06, 2024 | 246.18 | 246.18 | 246.18 | 246.18 | 246.18 | - |
May 03, 2024 | 244.79 | 244.79 | 244.79 | 244.79 | 244.79 | - |
May 02, 2024 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | - |
Apr 30, 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
Apr 29, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
Apr 26, 2024 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | - |
Apr 25, 2024 | 245.15 | 245.15 | 245.15 | 245.15 | 245.15 | - |
Apr 24, 2024 | 247.21 | 247.21 | 247.21 | 247.21 | 247.21 | - |
Apr 23, 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
Apr 22, 2024 | 245.06 | 245.06 | 245.06 | 245.06 | 245.06 | - |
Apr 19, 2024 | 244.17 | 244.17 | 244.17 | 244.17 | 244.17 | - |
Apr 18, 2024 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | - |
Apr 17, 2024 | 242.87 | 242.87 | 242.87 | 242.87 | 242.87 | - |
Apr 16, 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
Apr 15, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
Apr 12, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
Apr 11, 2024 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | - |
Apr 10, 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
Apr 09, 2024 | 244.61 | 244.61 | 244.61 | 244.61 | 244.61 | - |
Apr 08, 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | - |
Apr 05, 2024 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | - |
Apr 04, 2024 | 247.84 | 247.84 | 247.84 | 247.84 | 247.84 | - |
Apr 03, 2024 | 247.98 | 247.98 | 247.98 | 247.98 | 247.98 | - |
Apr 02, 2024 | 247.26 | 247.26 | 247.26 | 247.26 | 247.26 | - |
Mar 28, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
Mar 27, 2024 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | - |
Mar 26, 2024 | 249.07 | 249.07 | 249.07 | 249.07 | 249.07 | - |
Mar 25, 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | - |
Mar 22, 2024 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | - |
Mar 21, 2024 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | - |
Mar 20, 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 248.27 | - |
Mar 19, 2024 | 249.25 | 249.25 | 249.25 | 249.25 | 249.25 | - |
Mar 18, 2024 | 247.66 | 247.66 | 247.66 | 247.66 | 247.66 | - |
Mar 15, 2024 | 248.17 | 248.17 | 248.17 | 248.17 | 248.17 | - |
Mar 14, 2024 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | - |
Mar 13, 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | - |
Mar 12, 2024 | 245.86 | 245.86 | 245.86 | 245.86 | 245.86 | - |
Mar 11, 2024 | 243.86 | 243.86 | 243.86 | 243.86 | 243.86 | - |
Mar 08, 2024 | 244.27 | 244.27 | 244.27 | 244.27 | 244.27 | - |
Mar 07, 2024 | 243.88 | 243.88 | 243.88 | 243.88 | 243.88 | - |
Mar 06, 2024 | 241.94 | 241.94 | 241.94 | 241.94 | 241.94 | - |
Mar 05, 2024 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
Mar 04, 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
Mar 01, 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
Feb 29, 2024 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | - |
Feb 28, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
Feb 27, 2024 | 241.47 | 241.47 | 241.47 | 241.47 | 241.47 | - |
Feb 26, 2024 | 240.86 | 240.86 | 240.86 | 240.86 | 240.86 | - |
Feb 23, 2024 | 241.87 | 241.87 | 241.87 | 241.87 | 241.87 | - |
Feb 22, 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
Feb 21, 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | - |
Feb 20, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
Feb 19, 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
Feb 16, 2024 | 235.78 | 235.78 | 235.78 | 235.78 | 235.78 | - |
Feb 15, 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
Feb 14, 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
Feb 13, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
Feb 12, 2024 | 233.49 | 233.49 | 233.49 | 233.49 | 233.49 | - |
Feb 09, 2024 | 232.22 | 232.22 | 232.22 | 232.22 | 232.22 | - |
Feb 08, 2024 | 232.84 | 232.84 | 232.84 | 232.84 | 232.84 | - |
Feb 07, 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.49 | - |
Feb 06, 2024 | 232.43 | 232.43 | 232.43 | 232.43 | 232.43 | - |
Feb 05, 2024 | 230.97 | 230.97 | 230.97 | 230.97 | 230.97 | - |
Feb 02, 2024 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | - |
Feb 01, 2024 | 230.84 | 230.84 | 230.84 | 230.84 | 230.84 | - |
Jan 31, 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
Jan 30, 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
Jan 29, 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
Jan 26, 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
Jan 25, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
Jan 24, 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |