Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 264.92 | 264.92 | 264.92 | 264.92 | 264.92 | - |
Jul 02, 2024 | 262.66 | 262.66 | 262.66 | 262.66 | 262.66 | - |
Jul 01, 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.87 | - |
Jun 28, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | - |
Jun 27, 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
Jun 26, 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | - |
Jun 25, 2024 | 263.94 | 263.94 | 263.94 | 263.94 | 263.94 | - |
Jun 24, 2024 | 262.92 | 262.92 | 262.92 | 262.92 | 262.92 | - |
Jun 21, 2024 | 265.19 | 265.19 | 265.19 | 265.19 | 265.19 | - |
Jun 20, 2024 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | - |
Jun 19, 2024 | 265.13 | 265.13 | 265.13 | 265.13 | 265.13 | - |
Jun 18, 2024 | 262.11 | 262.11 | 262.11 | 262.11 | 262.11 | - |
Jun 17, 2024 | 259.86 | 259.86 | 259.86 | 259.86 | 259.86 | - |
Jun 14, 2024 | 259.43 | 259.43 | 259.43 | 259.43 | 259.43 | - |
Jun 13, 2024 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | - |
Jun 12, 2024 | 256.86 | 256.86 | 256.86 | 256.86 | 256.86 | - |
Jun 11, 2024 | 255.43 | 255.43 | 255.43 | 255.43 | 255.43 | - |
Jun 10, 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Jun 07, 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
Jun 06, 2024 | 258.07 | 258.07 | 258.07 | 258.07 | 258.07 | - |
Jun 05, 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
Jun 04, 2024 | 252.64 | 252.64 | 252.64 | 252.64 | 252.64 | - |
Jun 03, 2024 | 255.52 | 255.52 | 255.52 | 255.52 | 255.52 | - |
May 31, 2024 | 251.01 | 251.01 | 251.01 | 251.01 | 251.01 | - |
May 30, 2024 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | - |
May 29, 2024 | 254.63 | 254.63 | 254.63 | 254.63 | 254.63 | - |
May 28, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
May 24, 2024 | 256.09 | 256.09 | 256.09 | 256.09 | 256.09 | - |
May 23, 2024 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | - |
May 22, 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.33 | - |
May 21, 2024 | 257.94 | 257.94 | 257.94 | 257.94 | 257.94 | - |
May 20, 2024 | 260.09 | 260.09 | 260.09 | 260.09 | 260.09 | - |
May 17, 2024 | 259.37 | 259.37 | 259.37 | 259.37 | 259.37 | - |
May 16, 2024 | 261.91 | 261.91 | 261.91 | 261.91 | 261.91 | - |
May 15, 2024 | 258.63 | 258.63 | 258.63 | 258.63 | 258.63 | - |
May 14, 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | - |
May 13, 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
May 10, 2024 | 257.63 | 257.63 | 257.63 | 257.63 | 257.63 | - |
May 09, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
May 08, 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
May 07, 2024 | 256.71 | 256.71 | 256.71 | 256.71 | 256.71 | - |
May 03, 2024 | 251.28 | 251.28 | 251.28 | 251.28 | 251.28 | - |
May 02, 2024 | 249.42 | 249.42 | 249.42 | 249.42 | 249.42 | - |
May 01, 2024 | 247.54 | 247.54 | 247.54 | 247.54 | 247.54 | - |
Apr 30, 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | - |
Apr 29, 2024 | 250.18 | 250.18 | 250.18 | 250.18 | 250.18 | - |
Apr 26, 2024 | 247.74 | 247.74 | 247.74 | 247.74 | 247.74 | - |
Apr 25, 2024 | 245.64 | 245.64 | 245.64 | 245.64 | 245.64 | - |
Apr 24, 2024 | 249.67 | 249.67 | 249.67 | 249.67 | 249.67 | - |
Apr 23, 2024 | 246.92 | 246.92 | 246.92 | 246.92 | 246.92 | - |
Apr 22, 2024 | 245.41 | 245.41 | 245.41 | 245.41 | 245.41 | - |
Apr 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | - |
Apr 18, 2024 | 246.53 | 246.53 | 246.53 | 246.53 | 246.53 | - |
Apr 17, 2024 | 245.07 | 245.07 | 245.07 | 245.07 | 245.07 | - |
Apr 16, 2024 | 244.34 | 244.34 | 244.34 | 244.34 | 244.34 | - |
Apr 15, 2024 | 250.36 | 250.36 | 250.36 | 250.36 | 250.36 | - |
Apr 12, 2024 | 253.71 | 253.71 | 253.71 | 253.71 | 253.71 | - |
Apr 11, 2024 | 254.49 | 254.49 | 254.49 | 254.49 | 254.49 | - |
Apr 10, 2024 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | - |
Apr 09, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
Apr 08, 2024 | 252.73 | 252.73 | 252.73 | 252.73 | 252.73 | - |
Apr 05, 2024 | 251.41 | 251.41 | 251.41 | 251.41 | 251.41 | - |
Apr 04, 2024 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | - |
Apr 03, 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
Apr 02, 2024 | 255.37 | 255.37 | 255.37 | 255.37 | 255.37 | - |
Mar 28, 2024 | 252.87 | 252.87 | 252.87 | 252.87 | 252.87 | - |
Mar 27, 2024 | 252.83 | 252.83 | 252.83 | 252.83 | 252.83 | - |
Mar 26, 2024 | 252.84 | 252.84 | 252.84 | 252.84 | 252.84 | - |
Mar 25, 2024 | 252.42 | 252.42 | 252.42 | 252.42 | 252.42 | - |
Mar 22, 2024 | 253.43 | 253.43 | 253.43 | 253.43 | 253.43 | - |
Mar 21, 2024 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | - |
Mar 20, 2024 | 247.51 | 247.51 | 247.51 | 247.51 | 247.51 | - |
Mar 19, 2024 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | - |
Mar 18, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
Mar 15, 2024 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | - |
Mar 14, 2024 | 250.84 | 250.84 | 250.84 | 250.84 | 250.84 | - |
Mar 13, 2024 | 250.43 | 250.43 | 250.43 | 250.43 | 250.43 | - |
Mar 12, 2024 | 250.22 | 250.22 | 250.22 | 250.22 | 250.22 | - |
Mar 11, 2024 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | - |
Mar 08, 2024 | 249.83 | 249.83 | 249.83 | 249.83 | 249.83 | - |
Mar 07, 2024 | 247.32 | 247.32 | 247.32 | 247.32 | 247.32 | - |
Mar 06, 2024 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | - |
Mar 05, 2024 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | - |
Mar 04, 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | - |
Mar 01, 2024 | 244.01 | 244.01 | 244.01 | 244.01 | 244.01 | - |
Mar 01, 2024 | 0.03283 Dividend | |||||
Feb 29, 2024 | 243.52 | 243.52 | 243.52 | 243.52 | 243.48 | - |
Feb 28, 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.77 | - |
Feb 27, 2024 | 242.59 | 242.59 | 242.59 | 242.59 | 242.56 | - |
Feb 26, 2024 | 242.74 | 242.74 | 242.74 | 242.74 | 242.71 | - |
Feb 23, 2024 | 243.77 | 243.77 | 243.77 | 243.77 | 243.74 | - |
Feb 22, 2024 | 243.65 | 243.65 | 243.65 | 243.65 | 243.61 | - |
Feb 21, 2024 | 242.36 | 242.36 | 242.36 | 242.36 | 242.32 | - |
Feb 20, 2024 | 243.82 | 243.82 | 243.82 | 243.82 | 243.79 | - |
Feb 19, 2024 | 242.85 | 242.85 | 242.85 | 242.85 | 242.82 | - |
Feb 16, 2024 | 242.93 | 242.93 | 242.93 | 242.93 | 242.89 | - |
Feb 15, 2024 | 242.11 | 242.11 | 242.11 | 242.11 | 242.08 | - |
Feb 14, 2024 | 240.26 | 240.26 | 240.26 | 240.26 | 240.23 | - |
Feb 13, 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 240.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |