Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | - |
Jun 19, 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | - |
Jun 18, 2024 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | - |
Jun 17, 2024 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
Jun 14, 2024 | 202.79 | 202.79 | 202.79 | 202.79 | 202.79 | - |
Jun 13, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
Jun 12, 2024 | 203.17 | 203.17 | 203.17 | 203.17 | 203.17 | - |
Jun 11, 2024 | 202.46 | 202.46 | 202.46 | 202.46 | 202.46 | - |
Jun 10, 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
Jun 07, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Jun 06, 2024 | 203.53 | 203.53 | 203.53 | 203.53 | 203.53 | - |
Jun 05, 2024 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | - |
Jun 04, 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | - |
Jun 03, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
May 31, 2024 | 203.03 | 203.03 | 203.03 | 203.03 | 203.03 | - |
May 30, 2024 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
May 29, 2024 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | - |
May 28, 2024 | 203.26 | 203.26 | 203.26 | 203.26 | 203.26 | - |
May 27, 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
May 24, 2024 | 203.14 | 203.14 | 203.14 | 203.14 | 203.14 | - |
May 23, 2024 | 203.09 | 203.09 | 203.09 | 203.09 | 203.09 | - |
May 22, 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
May 21, 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 203.19 | 203.19 | 203.19 | 203.19 | 203.19 | - |
May 16, 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
May 15, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
May 14, 2024 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
May 13, 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | - |
May 10, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
May 06, 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | - |
May 03, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
May 02, 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
Apr 30, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Apr 29, 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
Apr 26, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
Apr 25, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
Apr 24, 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.42 | - |
Apr 23, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Apr 22, 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
Apr 19, 2024 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - |
Apr 18, 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
Apr 17, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
Apr 16, 2024 | 199.44 | 199.44 | 199.44 | 199.44 | 199.44 | - |
Apr 15, 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
Apr 12, 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
Apr 11, 2024 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | - |
Apr 10, 2024 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | - |
Apr 09, 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
Apr 08, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
Apr 05, 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
Apr 04, 2024 | 201.57 | 201.57 | 201.57 | 201.57 | 201.57 | - |
Apr 03, 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
Apr 02, 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
Mar 26, 2024 | 201.22 | 201.22 | 201.22 | 201.22 | 201.22 | - |
Mar 25, 2024 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | - |
Mar 22, 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
Mar 21, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | - |
Mar 20, 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
Mar 19, 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
Mar 18, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
Mar 15, 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | - |
Mar 14, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Mar 13, 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
Mar 12, 2024 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | - |
Mar 11, 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
Mar 08, 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
Mar 07, 2024 | 199.61 | 199.61 | 199.61 | 199.61 | 199.61 | - |
Mar 06, 2024 | 198.87 | 198.87 | 198.87 | 198.87 | 198.87 | - |
Mar 05, 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
Mar 04, 2024 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
Mar 01, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
Feb 29, 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
Feb 28, 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | - |
Feb 27, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
Feb 26, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
Feb 23, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
Feb 22, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
Feb 21, 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
Feb 20, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
Feb 19, 2024 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | - |
Feb 16, 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 197.43 | - |
Feb 15, 2024 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
Feb 14, 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
Feb 13, 2024 | 197.07 | 197.07 | 197.07 | 197.07 | 197.07 | - |
Feb 12, 2024 | 197.27 | 197.27 | 197.27 | 197.27 | 197.27 | - |
Feb 09, 2024 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
Feb 08, 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
Feb 07, 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | - |
Feb 06, 2024 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
Feb 05, 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 197.43 | - |
Feb 02, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
Feb 01, 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |