Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | - |
Jun 24, 2024 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | - |
Jun 21, 2024 | 236.83 | 236.83 | 236.83 | 236.83 | 236.83 | - |
Jun 20, 2024 | 235.92 | 235.92 | 235.92 | 235.92 | 235.92 | - |
Jun 19, 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 237.22 | - |
Jun 18, 2024 | 236.76 | 236.76 | 236.76 | 236.76 | 236.76 | - |
Jun 17, 2024 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | - |
Jun 14, 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
Jun 13, 2024 | 236.22 | 236.22 | 236.22 | 236.22 | 236.22 | - |
Jun 12, 2024 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | - |
Jun 11, 2024 | 232.39 | 232.39 | 232.39 | 232.39 | 232.39 | - |
Jun 10, 2024 | 231.74 | 231.74 | 231.74 | 231.74 | 231.74 | - |
Jun 07, 2024 | 230.22 | 230.22 | 230.22 | 230.22 | 230.22 | - |
Jun 06, 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.83 | - |
Jun 05, 2024 | 223.59 | 223.59 | 223.59 | 223.59 | 223.59 | - |
Jun 04, 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | - |
Jun 03, 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
May 31, 2024 | 225.22 | 225.22 | 225.22 | 225.22 | 225.22 | - |
May 30, 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | - |
May 29, 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.64 | - |
May 28, 2024 | 236.48 | 236.48 | 236.48 | 236.48 | 236.48 | - |
May 27, 2024 | 236.06 | 236.06 | 236.06 | 236.06 | 236.06 | - |
May 24, 2024 | 236.23 | 236.23 | 236.23 | 236.23 | 236.23 | - |
May 23, 2024 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | - |
May 22, 2024 | 234.24 | 234.24 | 234.24 | 234.24 | 234.24 | - |
May 21, 2024 | 234.97 | 234.97 | 234.97 | 234.97 | 234.97 | - |
May 17, 2024 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | - |
May 16, 2024 | 233.22 | 233.22 | 233.22 | 233.22 | 233.22 | - |
May 15, 2024 | 228.28 | 228.28 | 228.28 | 228.28 | 228.28 | - |
May 14, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
May 13, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
May 10, 2024 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | - |
May 08, 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 223.02 | - |
May 07, 2024 | 221.83 | 221.83 | 221.83 | 221.83 | 221.83 | - |
May 06, 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
May 03, 2024 | 215.93 | 215.93 | 215.93 | 215.93 | 215.93 | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 219.32 | 219.32 | 219.32 | 219.32 | 219.32 | - |
Apr 29, 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
Apr 26, 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 216.36 | - |
Apr 25, 2024 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | - |
Apr 24, 2024 | 213.76 | 213.76 | 213.76 | 213.76 | 213.76 | - |
Apr 23, 2024 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | - |
Apr 22, 2024 | 207.01 | 207.01 | 207.01 | 207.01 | 207.01 | - |
Apr 19, 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | - |
Apr 18, 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
Apr 17, 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.21 | - |
Apr 16, 2024 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | - |
Apr 15, 2024 | 221.87 | 221.87 | 221.87 | 221.87 | 221.87 | - |
Apr 12, 2024 | 226.69 | 226.69 | 226.69 | 226.69 | 226.69 | - |
Apr 11, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
Apr 10, 2024 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | - |
Apr 09, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
Apr 08, 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
Apr 05, 2024 | 223.14 | 223.14 | 223.14 | 223.14 | 223.14 | - |
Apr 04, 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | - |
Apr 03, 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
Mar 27, 2024 | 228.53 | 228.53 | 228.53 | 228.53 | 228.53 | - |
Mar 26, 2024 | 227.72 | 227.72 | 227.72 | 227.72 | 227.72 | - |
Mar 25, 2024 | 227.79 | 227.79 | 227.79 | 227.79 | 227.79 | - |
Mar 22, 2024 | 228.14 | 228.14 | 228.14 | 228.14 | 228.14 | - |
Mar 21, 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | - |
Mar 20, 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
Mar 19, 2024 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - |
Mar 18, 2024 | 216.59 | 216.59 | 216.59 | 216.59 | 216.59 | - |
Mar 15, 2024 | 221.47 | 221.47 | 221.47 | 221.47 | 221.47 | - |
Mar 14, 2024 | 221.38 | 221.38 | 221.38 | 221.38 | 221.38 | - |
Mar 13, 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | - |
Mar 12, 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
Mar 11, 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
Mar 08, 2024 | 221.07 | 221.07 | 221.07 | 221.07 | 221.07 | - |
Mar 07, 2024 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | - |
Mar 06, 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
Mar 05, 2024 | 220.56 | 220.56 | 220.56 | 220.56 | 220.56 | - |
Mar 04, 2024 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | - |
Mar 01, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
Feb 29, 2024 | 217.83 | 217.83 | 217.83 | 217.83 | 217.83 | - |
Feb 28, 2024 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | - |
Feb 27, 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
Feb 26, 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
Feb 23, 2024 | 218.42 | 218.42 | 218.42 | 218.42 | 218.42 | - |
Feb 22, 2024 | 210.29 | 210.29 | 210.29 | 210.29 | 210.29 | - |
Feb 21, 2024 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | - |
Feb 20, 2024 | 216.12 | 216.12 | 216.12 | 216.12 | 216.12 | - |
Feb 19, 2024 | 216.79 | 216.79 | 216.79 | 216.79 | 216.79 | - |
Feb 16, 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
Feb 15, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
Feb 14, 2024 | 217.33 | 217.33 | 217.33 | 217.33 | 217.33 | - |
Feb 13, 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 219.23 | - |
Feb 12, 2024 | 220.42 | 220.42 | 220.42 | 220.42 | 220.42 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 213.46 | 213.46 | 213.46 | 213.46 | 213.46 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.68 | - |
Feb 05, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Feb 02, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
Feb 01, 2024 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |