Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
Jul 03, 2024 | 303.08 | 303.08 | 303.08 | 303.08 | 303.08 | - |
Jul 02, 2024 | 300.91 | 300.91 | 300.91 | 300.91 | 300.91 | - |
Jul 01, 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 300.87 | - |
Jun 28, 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
Jun 27, 2024 | 301.29 | 301.29 | 301.29 | 301.29 | 301.29 | - |
Jun 26, 2024 | 301.32 | 301.32 | 301.32 | 301.32 | 301.32 | - |
Jun 25, 2024 | 300.02 | 300.02 | 300.02 | 300.02 | 300.02 | - |
Jun 24, 2024 | 300.13 | 300.13 | 300.13 | 300.13 | 300.13 | - |
Jun 21, 2024 | 300.81 | 300.81 | 300.81 | 300.81 | 300.81 | - |
Jun 20, 2024 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | - |
Jun 19, 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - |
Jun 18, 2024 | 299.88 | 299.88 | 299.88 | 299.88 | 299.88 | - |
Jun 17, 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
Jun 14, 2024 | 297.73 | 297.73 | 297.73 | 297.73 | 297.73 | - |
Jun 13, 2024 | 297.03 | 297.03 | 297.03 | 297.03 | 297.03 | - |
Jun 12, 2024 | 295.59 | 295.59 | 295.59 | 295.59 | 295.59 | - |
Jun 11, 2024 | 295.52 | 295.52 | 295.52 | 295.52 | 295.52 | - |
Jun 10, 2024 | 296.17 | 296.17 | 296.17 | 296.17 | 296.17 | - |
Jun 07, 2024 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | - |
Jun 06, 2024 | 296.34 | 296.34 | 296.34 | 296.34 | 296.34 | - |
Jun 05, 2024 | 293.46 | 293.46 | 293.46 | 293.46 | 293.46 | - |
Jun 04, 2024 | 292.14 | 292.14 | 292.14 | 292.14 | 292.14 | - |
Jun 03, 2024 | 294.26 | 294.26 | 294.26 | 294.26 | 294.26 | - |
May 31, 2024 | 291.49 | 291.49 | 291.49 | 291.49 | 291.49 | - |
May 30, 2024 | 291.69 | 291.69 | 291.69 | 291.69 | 291.69 | - |
May 29, 2024 | 293.21 | 293.21 | 293.21 | 293.21 | 293.21 | - |
May 28, 2024 | 294.38 | 294.38 | 294.38 | 294.38 | 294.38 | - |
May 24, 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
May 23, 2024 | 295.34 | 295.34 | 295.34 | 295.34 | 295.34 | - |
May 22, 2024 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | - |
May 21, 2024 | 296.31 | 296.31 | 296.31 | 296.31 | 296.31 | - |
May 20, 2024 | 297.06 | 297.06 | 297.06 | 297.06 | 297.06 | - |
May 17, 2024 | 297.21 | 297.21 | 297.21 | 297.21 | 297.21 | - |
May 16, 2024 | 297.48 | 297.48 | 297.48 | 297.48 | 297.48 | - |
May 16, 2024 | 0.050286 Dividend | |||||
May 15, 2024 | 295.62 | 295.62 | 295.62 | 295.62 | 295.57 | - |
May 14, 2024 | 294.91 | 294.91 | 294.91 | 294.91 | 294.86 | - |
May 13, 2024 | 295.78 | 295.78 | 295.78 | 295.78 | 295.73 | - |
May 10, 2024 | 296.08 | 296.08 | 296.08 | 296.08 | 296.03 | - |
May 09, 2024 | 293.76 | 293.76 | 293.76 | 293.76 | 293.71 | - |
May 08, 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.78 | - |
May 07, 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.78 | - |
May 03, 2024 | 287.71 | 287.71 | 287.71 | 287.71 | 287.66 | - |
May 02, 2024 | 286.08 | 286.08 | 286.08 | 286.08 | 286.03 | - |
May 01, 2024 | 285.93 | 285.93 | 285.93 | 285.93 | 285.88 | - |
Apr 30, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.15 | - |
Apr 29, 2024 | 288.68 | 288.68 | 288.68 | 288.68 | 288.63 | - |
Apr 26, 2024 | 286.56 | 286.56 | 286.56 | 286.56 | 286.51 | - |
Apr 25, 2024 | 286.83 | 286.83 | 286.83 | 286.83 | 286.78 | - |
Apr 24, 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 289.83 | - |
Apr 23, 2024 | 287.98 | 287.98 | 287.98 | 287.98 | 287.93 | - |
Apr 22, 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.60 | - |
Apr 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.95 | - |
Apr 18, 2024 | 285.19 | 285.19 | 285.19 | 285.19 | 285.14 | - |
Apr 17, 2024 | 286.44 | 286.44 | 286.44 | 286.44 | 286.39 | - |
Apr 16, 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 286.35 | - |
Apr 15, 2024 | 289.82 | 289.82 | 289.82 | 289.82 | 289.77 | - |
Apr 12, 2024 | 294.16 | 294.16 | 294.16 | 294.16 | 294.11 | - |
Apr 11, 2024 | 290.93 | 290.93 | 290.93 | 290.93 | 290.88 | - |
Apr 10, 2024 | 291.14 | 291.14 | 291.14 | 291.14 | 291.09 | - |
Apr 09, 2024 | 290.91 | 290.91 | 290.91 | 290.91 | 290.86 | - |
Apr 08, 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.46 | - |
Apr 05, 2024 | 289.08 | 289.08 | 289.08 | 289.08 | 289.03 | - |
Apr 04, 2024 | 291.64 | 291.64 | 291.64 | 291.64 | 291.59 | - |
Apr 03, 2024 | 292.22 | 292.22 | 292.22 | 292.22 | 292.17 | - |
Apr 02, 2024 | 294.36 | 294.36 | 294.36 | 294.36 | 294.31 | - |
Mar 28, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.95 | - |
Mar 27, 2024 | 292.07 | 292.07 | 292.07 | 292.07 | 292.02 | - |
Mar 26, 2024 | 291.74 | 291.74 | 291.74 | 291.74 | 291.69 | - |
Mar 25, 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.46 | - |
Mar 22, 2024 | 293.29 | 293.29 | 293.29 | 293.29 | 293.24 | - |
Mar 21, 2024 | 289.66 | 289.66 | 289.66 | 289.66 | 289.61 | - |
Mar 20, 2024 | 288.01 | 288.01 | 288.01 | 288.01 | 287.96 | - |
Mar 19, 2024 | 286.47 | 286.47 | 286.47 | 286.47 | 286.42 | - |
Mar 18, 2024 | 284.97 | 284.97 | 284.97 | 284.97 | 284.92 | - |
Mar 15, 2024 | 285.75 | 285.75 | 285.75 | 285.75 | 285.70 | - |
Mar 14, 2024 | 286.39 | 286.39 | 286.39 | 286.39 | 286.34 | - |
Mar 13, 2024 | 286.24 | 286.24 | 286.24 | 286.24 | 286.19 | - |
Mar 12, 2024 | 284.51 | 284.51 | 284.51 | 284.51 | 284.46 | - |
Mar 11, 2024 | 283.03 | 283.03 | 283.03 | 283.03 | 282.98 | - |
Mar 08, 2024 | 285.31 | 285.31 | 285.31 | 285.31 | 285.26 | - |
Mar 07, 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.60 | - |
Mar 06, 2024 | 283.18 | 283.18 | 283.18 | 283.18 | 283.13 | - |
Mar 05, 2024 | 285.52 | 285.52 | 285.52 | 285.52 | 285.47 | - |
Mar 04, 2024 | 286.12 | 286.12 | 286.12 | 286.12 | 286.07 | - |
Mar 01, 2024 | 285.01 | 285.01 | 285.01 | 285.01 | 284.96 | - |
Feb 29, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 282.95 | - |
Feb 28, 2024 | 283.54 | 283.54 | 283.54 | 283.54 | 283.49 | - |
Feb 27, 2024 | 283.05 | 283.05 | 283.05 | 283.05 | 283.00 | - |
Feb 26, 2024 | 283.44 | 283.44 | 283.44 | 283.44 | 283.39 | - |
Feb 23, 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.55 | - |
Feb 22, 2024 | 280.11 | 280.11 | 280.11 | 280.11 | 280.06 | - |
Feb 21, 2024 | 280.20 | 280.20 | 280.20 | 280.20 | 280.15 | - |
Feb 20, 2024 | 281.37 | 281.37 | 281.37 | 281.37 | 281.32 | - |
Feb 19, 2024 | 280.77 | 280.77 | 280.77 | 280.77 | 280.72 | - |
Feb 16, 2024 | 282.30 | 282.30 | 282.30 | 282.30 | 282.25 | - |
Feb 15, 2024 | 280.57 | 280.57 | 280.57 | 280.57 | 280.52 | - |
Feb 14, 2024 | 278.42 | 278.42 | 278.42 | 278.42 | 278.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |