Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | - |
Jun 12, 2024 | 211.52 | 211.52 | 211.52 | 211.52 | 211.52 | - |
Jun 11, 2024 | 209.74 | 209.74 | 209.74 | 209.74 | 209.74 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 209.09 | 209.09 | 209.09 | 209.09 | 209.09 | - |
Jun 06, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
Jun 05, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
Jun 04, 2024 | 210.81 | 210.81 | 210.81 | 210.81 | 210.81 | - |
Jun 03, 2024 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | - |
May 31, 2024 | 213.27 | 213.27 | 213.27 | 213.27 | 213.27 | - |
May 30, 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
May 29, 2024 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | - |
May 28, 2024 | 213.28 | 213.28 | 213.28 | 213.28 | 213.28 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 210.66 | 210.66 | 210.66 | 210.66 | 210.66 | - |
May 23, 2024 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | - |
May 22, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
May 21, 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
May 16, 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
May 15, 2024 | 210.29 | 210.29 | 210.29 | 210.29 | 210.29 | - |
May 14, 2024 | 210.48 | 210.48 | 210.48 | 210.48 | 210.48 | - |
May 13, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
May 10, 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 207.43 | 207.43 | 207.43 | 207.43 | 207.43 | - |
May 07, 2024 | 206.64 | 206.64 | 206.64 | 206.64 | 206.64 | - |
May 06, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
May 03, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
May 02, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
Apr 30, 2024 | 199.01 | 199.01 | 199.01 | 199.01 | 199.01 | - |
Apr 29, 2024 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | - |
Apr 26, 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
Apr 25, 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | - |
Apr 24, 2024 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | - |
Apr 23, 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 196.69 | - |
Apr 22, 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
Apr 19, 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
Apr 18, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
Apr 17, 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
Apr 16, 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
Apr 15, 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | - |
Apr 12, 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
Apr 11, 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
Apr 10, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
Apr 09, 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.31 | - |
Apr 08, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Apr 05, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Apr 04, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
Apr 03, 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
Apr 02, 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 206.51 | 206.51 | 206.51 | 206.51 | 206.51 | - |
Mar 26, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
Mar 25, 2024 | 202.78 | 202.78 | 202.78 | 202.78 | 202.78 | - |
Mar 22, 2024 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | - |
Mar 21, 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
Mar 20, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
Mar 19, 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
Mar 18, 2024 | 199.33 | 199.33 | 199.33 | 199.33 | 199.33 | - |
Mar 15, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | - |
Mar 14, 2024 | 199.63 | 199.63 | 199.63 | 199.63 | 199.63 | - |
Mar 13, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Mar 12, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
Mar 11, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Mar 08, 2024 | 204.74 | 204.74 | 204.74 | 204.74 | 204.74 | - |
Mar 07, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
Mar 06, 2024 | 201.92 | 201.92 | 201.92 | 201.92 | 201.92 | - |
Mar 05, 2024 | 200.04 | 200.04 | 200.04 | 200.04 | 200.04 | - |
Mar 04, 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
Mar 01, 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
Feb 29, 2024 | 200.18 | 200.18 | 200.18 | 200.18 | 200.18 | - |
Feb 28, 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
Feb 27, 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
Feb 26, 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
Feb 23, 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
Feb 22, 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
Feb 21, 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
Feb 20, 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
Feb 15, 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
Feb 14, 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
Feb 13, 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
Feb 12, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
Feb 09, 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
Feb 08, 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
Feb 07, 2024 | 199.11 | 199.11 | 199.11 | 199.11 | 199.11 | - |
Feb 06, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
Feb 05, 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
Feb 02, 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
Feb 01, 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
Jan 31, 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | - |
Jan 30, 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
Jan 29, 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 198.63 | 198.63 | 198.63 | 198.63 | 198.63 | - |
Jan 24, 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |