Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 194.89 | 194.89 | 194.89 | 194.89 | 194.89 | - |
Jun 19, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
Jun 18, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - |
Jun 17, 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | - |
Jun 14, 2024 | 191.41 | 191.41 | 191.41 | 191.41 | 191.41 | - |
Jun 13, 2024 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | - |
Jun 12, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
Jun 11, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
Jun 10, 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
Jun 07, 2024 | 196.31 | 196.31 | 196.31 | 196.31 | 196.31 | - |
Jun 06, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
Jun 05, 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
Jun 04, 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
Jun 03, 2024 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | - |
May 31, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
May 30, 2024 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - |
May 29, 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | - |
May 28, 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
May 27, 2024 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | - |
May 24, 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
May 23, 2024 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | - |
May 22, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
May 21, 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | - |
May 16, 2024 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | - |
May 15, 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | - |
May 14, 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
May 13, 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | - |
May 10, 2024 | 193.21 | 193.21 | 193.21 | 193.21 | 193.21 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
May 07, 2024 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - |
May 06, 2024 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | - |
May 03, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
May 02, 2024 | 186.16 | 186.16 | 186.16 | 186.16 | 186.16 | - |
Apr 30, 2024 | 186.13 | 186.13 | 186.13 | 186.13 | 186.13 | - |
Apr 29, 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
Apr 26, 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | - |
Apr 25, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
Apr 24, 2024 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | - |
Apr 23, 2024 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | - |
Apr 22, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 185.61 | - |
Apr 19, 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
Apr 18, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
Apr 17, 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
Apr 16, 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
Apr 15, 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | - |
Apr 12, 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
Apr 11, 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | - |
Apr 10, 2024 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | - |
Apr 09, 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
Apr 08, 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
Apr 05, 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
Apr 04, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
Apr 03, 2024 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | - |
Apr 02, 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
Mar 28, 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
Mar 27, 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
Mar 26, 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
Mar 25, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - |
Mar 22, 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
Mar 21, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
Mar 20, 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
Mar 19, 2024 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | - |
Mar 18, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
Mar 15, 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
Mar 14, 2024 | 188.09 | 188.09 | 188.09 | 188.09 | 188.09 | - |
Mar 13, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
Mar 12, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
Mar 11, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
Mar 08, 2024 | 186.67 | 186.67 | 186.67 | 186.67 | 186.67 | - |
Mar 07, 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | - |
Mar 06, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
Mar 05, 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
Mar 04, 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | - |
Mar 01, 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
Feb 29, 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | - |
Feb 28, 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
Feb 27, 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | - |
Feb 26, 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | - |
Feb 23, 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
Feb 22, 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
Feb 21, 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
Feb 20, 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | - |
Feb 19, 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
Feb 16, 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
Feb 15, 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
Feb 14, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
Feb 13, 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
Feb 12, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
Feb 09, 2024 | 180.13 | 180.13 | 180.13 | 180.13 | 180.13 | - |
Feb 08, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
Feb 07, 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | - |
Feb 06, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Feb 05, 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
Feb 02, 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
Feb 01, 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |