Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
Jun 26, 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 196.59 | - |
Jun 25, 2024 | 195.83 | 195.83 | 195.83 | 195.83 | 195.83 | - |
Jun 24, 2024 | 196.58 | 196.58 | 196.58 | 196.58 | 196.58 | - |
Jun 21, 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
Jun 20, 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | - |
Jun 17, 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
Jun 14, 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
Jun 13, 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
Jun 12, 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
Jun 11, 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
Jun 10, 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
Jun 07, 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
Jun 06, 2024 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
Jun 05, 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | - |
Jun 04, 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 188.92 | - |
Jun 03, 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
May 31, 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | - |
May 30, 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | - |
May 29, 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
May 28, 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 193.41 | - |
May 24, 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
May 23, 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 195.26 | - |
May 22, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
May 21, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
May 20, 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 194.97 | - |
May 17, 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | - |
May 16, 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | - |
May 15, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
May 14, 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
May 13, 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
May 10, 2024 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
May 09, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
May 08, 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
May 07, 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
May 03, 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
May 02, 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | - |
May 01, 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
May 01, 2024 | 0.010424 Dividend | |||||
Apr 30, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.45 | - |
Apr 29, 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.10 | - |
Apr 26, 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.61 | - |
Apr 25, 2024 | 190.01 | 190.01 | 190.01 | 190.01 | 190.00 | - |
Apr 24, 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.83 | - |
Apr 23, 2024 | 192.84 | 192.84 | 192.84 | 192.84 | 192.83 | - |
Apr 22, 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.67 | - |
Apr 19, 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.96 | - |
Apr 18, 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.08 | - |
Apr 17, 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.60 | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.44 | - |
Apr 12, 2024 | 196.07 | 196.07 | 196.07 | 196.07 | 196.06 | - |
Apr 11, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.34 | - |
Apr 10, 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.70 | - |
Apr 09, 2024 | 194.43 | 194.43 | 194.43 | 194.43 | 194.42 | - |
Apr 08, 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.98 | - |
Apr 05, 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.23 | - |
Apr 04, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.56 | - |
Apr 03, 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 195.06 | - |
Apr 02, 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.35 | - |
Mar 28, 2024 | 195.71 | 195.71 | 195.71 | 195.71 | 195.70 | - |
Mar 27, 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.64 | - |
Mar 26, 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.43 | - |
Mar 25, 2024 | 194.97 | 194.97 | 194.97 | 194.97 | 194.96 | - |
Mar 22, 2024 | 196.91 | 196.91 | 196.91 | 196.91 | 196.90 | - |
Mar 21, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.09 | - |
Mar 20, 2024 | 193.01 | 193.01 | 193.01 | 193.01 | 193.00 | - |
Mar 19, 2024 | 191.41 | 191.41 | 191.41 | 191.41 | 191.40 | - |
Mar 18, 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.55 | - |
Mar 15, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.66 | - |
Mar 14, 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.76 | - |
Mar 13, 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 193.08 | - |
Mar 12, 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.63 | - |
Mar 11, 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 190.32 | - |
Mar 08, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.44 | - |
Mar 07, 2024 | 191.81 | 191.81 | 191.81 | 191.81 | 191.80 | - |
Mar 06, 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.29 | - |
Mar 05, 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 192.54 | - |
Mar 04, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.89 | - |
Mar 01, 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.07 | - |
Feb 29, 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.66 | - |
Feb 28, 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.52 | - |
Feb 27, 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.96 | - |
Feb 26, 2024 | 189.78 | 189.78 | 189.78 | 189.78 | 189.77 | - |
Feb 23, 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.97 | - |
Feb 22, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.51 | - |
Feb 21, 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.80 | - |
Feb 20, 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 187.45 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.47 | - |
Feb 15, 2024 | 187.77 | 187.77 | 187.77 | 187.77 | 187.76 | - |
Feb 14, 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 185.37 | - |
Feb 13, 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.61 | - |
Feb 12, 2024 | 186.01 | 186.01 | 186.01 | 186.01 | 186.00 | - |
Feb 09, 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.20 | - |
Feb 08, 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 184.35 | - |
Feb 07, 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |