Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
Jun 03, 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | - |
May 31, 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
May 30, 2024 | 205.29 | 205.29 | 205.29 | 205.29 | 205.29 | - |
May 29, 2024 | 203.86 | 203.86 | 203.86 | 203.86 | 203.86 | - |
May 28, 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
May 27, 2024 | 204.06 | 204.06 | 204.06 | 204.06 | 204.06 | - |
May 24, 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
May 23, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
May 22, 2024 | 201.74 | 201.74 | 201.74 | 201.74 | 201.74 | - |
May 21, 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | - |
May 20, 2024 | 199.81 | 199.81 | 199.81 | 199.81 | 199.81 | - |
May 17, 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
May 16, 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
May 15, 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
May 14, 2024 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | - |
May 13, 2024 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | - |
May 10, 2024 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | - |
May 08, 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
May 07, 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
May 06, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
May 03, 2024 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | - |
May 02, 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | - |
Apr 30, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
Apr 29, 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | - |
Apr 26, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
Apr 25, 2024 | 184.84 | 184.84 | 184.84 | 184.84 | 184.84 | - |
Apr 24, 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | - |
Apr 23, 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
Apr 22, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
Apr 19, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
Apr 18, 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
Apr 17, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | - |
Apr 16, 2024 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | - |
Apr 15, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
Apr 12, 2024 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | - |
Apr 11, 2024 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | - |
Apr 10, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
Apr 09, 2024 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | - |
Apr 08, 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | - |
Apr 05, 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
Apr 04, 2024 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | - |
Apr 03, 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
Apr 02, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | - |
Mar 26, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
Mar 25, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
Mar 22, 2024 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | - |
Mar 21, 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
Mar 20, 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
Mar 19, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | - |
Mar 18, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
Mar 15, 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | - |
Mar 14, 2024 | 183.09 | 183.09 | 183.09 | 183.09 | 183.09 | - |
Mar 13, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
Mar 12, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
Mar 11, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
Mar 08, 2024 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | - |
Mar 07, 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
Mar 06, 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
Mar 05, 2024 | 182.37 | 182.37 | 182.37 | 182.37 | 182.37 | - |
Mar 04, 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
Mar 01, 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
Feb 29, 2024 | 183.72 | 183.72 | 183.72 | 183.72 | 183.72 | - |
Feb 28, 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | - |
Feb 27, 2024 | 182.53 | 182.53 | 182.53 | 182.53 | 182.53 | - |
Feb 26, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
Feb 23, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
Feb 22, 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
Feb 21, 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
Feb 20, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
Feb 19, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
Feb 16, 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
Feb 15, 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
Feb 14, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
Feb 13, 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
Feb 12, 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
Feb 09, 2024 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | - |
Feb 08, 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
Feb 07, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
Feb 02, 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
Feb 01, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
Jan 31, 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | - |
Jan 26, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
Jan 23, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | - |
Jan 22, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
Jan 19, 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
Jan 18, 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
Jan 17, 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
Jan 16, 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
Jan 15, 2024 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |