Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | - | - | - | - | - | - |
Jun 17, 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 173.61 | - |
Jun 14, 2024 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | - |
Jun 13, 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | - |
Jun 12, 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
Jun 11, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
Jun 10, 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
Jun 07, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - |
Jun 06, 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.21 | - |
Jun 05, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Jun 04, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
Jun 03, 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
May 31, 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
May 30, 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
May 29, 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
May 28, 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
May 24, 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
May 23, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
May 22, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
May 21, 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
May 20, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
May 17, 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
May 16, 2024 | 172.92 | 172.92 | 172.92 | 172.92 | 172.92 | - |
May 15, 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
May 14, 2024 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | - |
May 13, 2024 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
May 10, 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | - |
May 09, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
May 08, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
May 07, 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
May 03, 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 166.53 | - |
May 02, 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
May 01, 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
Apr 30, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
Apr 29, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
Apr 26, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | - |
Apr 25, 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
Apr 24, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
Apr 23, 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
Apr 22, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
Apr 19, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
Apr 18, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
Apr 17, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
Apr 16, 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
Apr 15, 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
Apr 12, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
Apr 11, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Apr 10, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Apr 09, 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.53 | - |
Apr 08, 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
Apr 05, 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
Apr 04, 2024 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | - |
Apr 03, 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
Apr 02, 2024 | 170.87 | 170.87 | 170.87 | 170.87 | 170.87 | - |
Mar 28, 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
Mar 27, 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
Mar 26, 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | - |
Mar 25, 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
Mar 22, 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | - |
Mar 21, 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - |
Mar 20, 2024 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | - |
Mar 19, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Mar 18, 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
Mar 15, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
Mar 14, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
Mar 13, 2024 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | - |
Mar 12, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Mar 11, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
Mar 08, 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
Mar 07, 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
Mar 06, 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | - |
Mar 05, 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
Mar 04, 2024 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
Mar 01, 2024 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | - |
Feb 29, 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - |
Feb 28, 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
Feb 27, 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
Feb 26, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | - |
Feb 23, 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | - |
Feb 22, 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
Feb 21, 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
Feb 20, 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
Feb 19, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
Feb 16, 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
Feb 15, 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
Feb 14, 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
Feb 13, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
Feb 12, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
Feb 09, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
Feb 08, 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
Feb 07, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Feb 06, 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
Feb 05, 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
Feb 02, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
Feb 01, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
Jan 31, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
Jan 30, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
Jan 29, 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
Jan 26, 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
Jan 25, 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |