Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 209.36 | 209.36 | 209.36 | 209.36 | 209.36 | - |
Jul 02, 2024 | 209.38 | 209.38 | 209.38 | 209.38 | 209.38 | - |
Jul 01, 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
Jun 28, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
Jun 27, 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.94 | - |
Jun 26, 2024 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | - |
Jun 25, 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
Jun 24, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
Jun 21, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
Jun 20, 2024 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 207.86 | 207.86 | 207.86 | 207.86 | 207.86 | - |
Jun 17, 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - |
Jun 14, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
Jun 13, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Jun 12, 2024 | 205.32 | 205.32 | 205.32 | 205.32 | 205.32 | - |
Jun 11, 2024 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | - |
Jun 10, 2024 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | - |
Jun 07, 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
Jun 06, 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
Jun 05, 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
Jun 04, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | - |
Jun 03, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
May 31, 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
May 28, 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 202.41 | 202.41 | 202.41 | 202.41 | 202.41 | - |
May 23, 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
May 22, 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
May 21, 2024 | 203.08 | 203.08 | 203.08 | 203.08 | 203.08 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 202.41 | 202.41 | 202.41 | 202.41 | 202.41 | - |
May 16, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.97 | - |
May 15, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
May 14, 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 201.26 | - |
May 13, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
May 10, 2024 | 201.01 | 201.01 | 201.01 | 201.01 | 201.01 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 200.39 | 200.39 | 200.39 | 200.39 | 200.39 | - |
May 07, 2024 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | - |
May 06, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
May 03, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
May 02, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
Apr 30, 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
Apr 29, 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
Apr 26, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
Apr 25, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
Apr 24, 2024 | 195.83 | 195.83 | 195.83 | 195.83 | 195.83 | - |
Apr 23, 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
Apr 22, 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
Apr 19, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
Apr 18, 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
Apr 17, 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
Apr 16, 2024 | 196.11 | 196.11 | 196.11 | 196.11 | 196.11 | - |
Apr 15, 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | - |
Apr 12, 2024 | 200.33 | 200.33 | 200.33 | 200.33 | 200.33 | - |
Apr 11, 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
Apr 10, 2024 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
Apr 09, 2024 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | - |
Apr 08, 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
Apr 05, 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
Apr 04, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
Apr 03, 2024 | 198.91 | 198.91 | 198.91 | 198.91 | 198.91 | - |
Apr 02, 2024 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | - |
Mar 28, 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | - |
Mar 27, 2024 | 198.67 | 198.67 | 198.67 | 198.67 | 198.67 | - |
Mar 26, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
Mar 25, 2024 | 199.41 | 199.41 | 199.41 | 199.41 | 199.41 | - |
Mar 22, 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
Mar 21, 2024 | 197.23 | 197.23 | 197.23 | 197.23 | 197.23 | - |
Mar 20, 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
Mar 19, 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
Mar 18, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
Mar 15, 2024 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | - |
Mar 14, 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
Mar 13, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
Mar 12, 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
Mar 11, 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
Mar 08, 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
Mar 07, 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
Mar 06, 2024 | 191.97 | 191.97 | 191.97 | 191.97 | 191.97 | - |
Mar 05, 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
Mar 04, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
Mar 01, 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
Feb 29, 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
Feb 28, 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | - |
Feb 27, 2024 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | - |
Feb 26, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
Feb 23, 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | - |
Feb 22, 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
Feb 21, 2024 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | - |
Feb 20, 2024 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
Feb 15, 2024 | 190.03 | 190.03 | 190.03 | 190.03 | 190.03 | - |
Feb 14, 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | - |
Feb 13, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |