Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
Jun 12, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
Jun 11, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
Jun 06, 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
Jun 05, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
Jun 04, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
Jun 03, 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
May 31, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
May 30, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
May 29, 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
May 28, 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
May 27, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
May 24, 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
May 23, 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
May 22, 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
May 21, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | - |
May 16, 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
May 15, 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | - |
May 14, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
May 13, 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | - |
May 10, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
May 07, 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
May 06, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
May 03, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
May 02, 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
Apr 30, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
Apr 29, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
Apr 26, 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
Apr 25, 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
Apr 24, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
Apr 23, 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
Apr 22, 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
Apr 19, 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
Apr 18, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
Apr 17, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
Apr 16, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
Apr 15, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
Apr 12, 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
Apr 11, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
Apr 10, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
Apr 09, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Apr 08, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
Apr 05, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Apr 04, 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
Apr 03, 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
Apr 02, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
Mar 28, 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
Mar 21, 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | - |
Mar 20, 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
Mar 19, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
Mar 18, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
Mar 15, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
Mar 14, 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
Mar 13, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
Mar 12, 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
Mar 11, 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
Mar 08, 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
Mar 07, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
Mar 06, 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
Mar 05, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
Mar 04, 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
Mar 01, 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
Feb 29, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
Feb 28, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
Feb 27, 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
Feb 26, 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
Feb 23, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
Feb 22, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
Feb 21, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
Feb 20, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
Feb 19, 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
Feb 16, 2024 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
Feb 15, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Feb 14, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
Feb 13, 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
Feb 12, 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
Feb 09, 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
Feb 08, 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
Feb 07, 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
Feb 06, 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
Feb 05, 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
Feb 02, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
Feb 01, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Jan 31, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
Jan 30, 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
Jan 29, 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
Jan 26, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
Jan 25, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |