Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 203.08 | 203.08 | 203.08 | 203.08 | 203.08 | - |
Jun 21, 2024 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
Jun 20, 2024 | 203.27 | 203.27 | 203.27 | 203.27 | 203.27 | - |
Jun 19, 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - |
Jun 18, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
Jun 17, 2024 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | - |
Jun 14, 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
Jun 13, 2024 | 206.39 | 206.39 | 206.39 | 206.39 | 206.39 | - |
Jun 12, 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
Jun 11, 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
Jun 10, 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 210.84 | - |
Jun 07, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
Jun 06, 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 212.88 | - |
Jun 05, 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | - |
Jun 04, 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
Jun 03, 2024 | 210.01 | 210.01 | 210.01 | 210.01 | 210.01 | - |
May 31, 2024 | 209.57 | 209.57 | 209.57 | 209.57 | 209.57 | - |
May 30, 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
May 29, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
May 28, 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | - |
May 27, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
May 24, 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | - |
May 23, 2024 | 212.44 | 212.44 | 212.44 | 212.44 | 212.44 | - |
May 22, 2024 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | - |
May 21, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
May 16, 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | - |
May 15, 2024 | 212.49 | 212.49 | 212.49 | 212.49 | 212.49 | - |
May 14, 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
May 13, 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
May 10, 2024 | 210.51 | 210.51 | 210.51 | 210.51 | 210.51 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
May 06, 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
May 03, 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
May 02, 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
Apr 30, 2024 | 204.14 | 204.14 | 204.14 | 204.14 | 204.14 | - |
Apr 29, 2024 | 206.51 | 206.51 | 206.51 | 206.51 | 206.51 | - |
Apr 26, 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | - |
Apr 25, 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
Apr 24, 2024 | 204.06 | 204.06 | 204.06 | 204.06 | 204.06 | - |
Apr 23, 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | - |
Apr 22, 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | - |
Apr 19, 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.94 | - |
Apr 18, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
Apr 17, 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | - |
Apr 16, 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
Apr 15, 2024 | 203.94 | 203.94 | 203.94 | 203.94 | 203.94 | - |
Apr 12, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
Apr 11, 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
Apr 10, 2024 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | - |
Apr 09, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
Apr 08, 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
Apr 05, 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
Apr 04, 2024 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | - |
Apr 03, 2024 | 207.44 | 207.44 | 207.44 | 207.44 | 207.44 | - |
Apr 02, 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
Mar 28, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - |
Mar 27, 2024 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | - |
Mar 26, 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
Mar 25, 2024 | 207.53 | 207.53 | 207.53 | 207.53 | 207.53 | - |
Mar 22, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
Mar 21, 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 207.72 | - |
Mar 20, 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - |
Mar 19, 2024 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | - |
Mar 18, 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - |
Mar 15, 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | - |
Mar 14, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
Mar 13, 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
Mar 12, 2024 | 207.89 | 207.89 | 207.89 | 207.89 | 207.89 | - |
Mar 11, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Mar 08, 2024 | 207.04 | 207.04 | 207.04 | 207.04 | 207.04 | - |
Mar 07, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
Mar 06, 2024 | 205.93 | 205.93 | 205.93 | 205.93 | 205.93 | - |
Mar 05, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | - |
Mar 04, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Mar 01, 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
Feb 29, 2024 | 204.74 | 204.74 | 204.74 | 204.74 | 204.74 | - |
Feb 28, 2024 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | - |
Feb 27, 2024 | 203.79 | 203.79 | 203.79 | 203.79 | 203.79 | - |
Feb 26, 2024 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | - |
Feb 23, 2024 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | - |
Feb 22, 2024 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - |
Feb 21, 2024 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | - |
Feb 20, 2024 | 198.83 | 198.83 | 198.83 | 198.83 | 198.83 | - |
Feb 19, 2024 | 199.42 | 199.42 | 199.42 | 199.42 | 199.42 | - |
Feb 16, 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | - |
Feb 15, 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | - |
Feb 14, 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | - |
Feb 13, 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | - |
Feb 12, 2024 | 199.04 | 199.04 | 199.04 | 199.04 | 199.04 | - |
Feb 09, 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | - |
Feb 08, 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
Feb 07, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
Feb 06, 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
Feb 05, 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
Feb 02, 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |