Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
Jun 12, 2024 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | - |
Jun 11, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.17 | - |
Jun 06, 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
Jun 05, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
Jun 04, 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
Jun 03, 2024 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | - |
May 31, 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
May 30, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
May 29, 2024 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | - |
May 28, 2024 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | - |
May 27, 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
May 24, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
May 23, 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | - |
May 22, 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
May 21, 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | - |
May 20, 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
May 17, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
May 16, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
May 15, 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
May 14, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | - |
May 13, 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
May 10, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 175.11 | 175.11 | 175.11 | 175.11 | 175.11 | - |
May 07, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | - |
May 06, 2024 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | - |
May 03, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
May 02, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
Apr 30, 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
Apr 29, 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
Apr 26, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | - |
Apr 25, 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | - |
Apr 24, 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
Apr 23, 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | - |
Apr 22, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
Apr 19, 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | - |
Apr 18, 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
Apr 17, 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
Apr 16, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
Apr 15, 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
Apr 12, 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
Apr 11, 2024 | 177.49 | 177.49 | 177.49 | 177.49 | 177.49 | - |
Apr 10, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
Apr 09, 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | - |
Apr 08, 2024 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
Apr 05, 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
Apr 04, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
Apr 03, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
Apr 02, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
Mar 28, 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
Mar 27, 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
Mar 26, 2024 | 177.36 | 177.36 | 177.36 | 177.36 | 177.36 | - |
Mar 25, 2024 | 176.84 | 176.84 | 176.84 | 176.84 | 176.84 | - |
Mar 22, 2024 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
Mar 21, 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
Mar 20, 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
Mar 19, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
Mar 18, 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
Mar 15, 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | - |
Mar 14, 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
Mar 13, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
Mar 12, 2024 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | - |
Mar 11, 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | - |
Mar 08, 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - |
Mar 07, 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | - |
Mar 06, 2024 | 171.09 | 171.09 | 171.09 | 171.09 | 171.09 | - |
Mar 05, 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
Mar 04, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
Mar 01, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
Feb 29, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
Feb 28, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
Feb 27, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
Feb 26, 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
Feb 23, 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
Feb 22, 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
Feb 21, 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | - |
Feb 20, 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
Feb 19, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
Feb 16, 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
Feb 15, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
Feb 14, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
Feb 13, 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
Feb 12, 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
Feb 09, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
Feb 08, 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
Feb 07, 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
Feb 06, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
Feb 05, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
Feb 02, 2024 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | - |
Feb 01, 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
Jan 31, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
Jan 30, 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
Jan 29, 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
Jan 26, 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |