Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 211.01 | - |
Jun 17, 2024 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | - |
Jun 14, 2024 | 210.58 | 210.58 | 210.58 | 210.58 | 210.58 | - |
Jun 13, 2024 | 215.11 | 215.11 | 215.11 | 215.11 | 215.11 | - |
Jun 12, 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
Jun 11, 2024 | 214.42 | 214.42 | 214.42 | 214.42 | 214.42 | - |
Jun 10, 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | - |
Jun 07, 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
Jun 06, 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
Jun 05, 2024 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | - |
Jun 04, 2024 | 209.57 | 209.57 | 209.57 | 209.57 | 209.57 | - |
Jun 03, 2024 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
May 31, 2024 | 214.38 | 214.38 | 214.38 | 214.38 | 214.38 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | - |
May 28, 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | - |
May 23, 2024 | 218.27 | 218.27 | 218.27 | 218.27 | 218.27 | - |
May 22, 2024 | 219.72 | 219.72 | 219.72 | 219.72 | 219.72 | - |
May 21, 2024 | 218.52 | 218.52 | 218.52 | 218.52 | 218.52 | - |
May 17, 2024 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | - |
May 16, 2024 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | - |
May 15, 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
May 14, 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 215.61 | - |
May 13, 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
May 10, 2024 | 212.76 | 212.76 | 212.76 | 212.76 | 212.76 | - |
May 08, 2024 | 210.22 | 210.22 | 210.22 | 210.22 | 210.22 | - |
May 07, 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 212.08 | - |
May 06, 2024 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | - |
May 03, 2024 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | - |
May 02, 2024 | 207.01 | 207.01 | 207.01 | 207.01 | 207.01 | - |
Apr 30, 2024 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | - |
Apr 29, 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | - |
Apr 26, 2024 | 206.61 | 206.61 | 206.61 | 206.61 | 206.61 | - |
Apr 25, 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
Apr 24, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
Apr 23, 2024 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
Apr 22, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
Apr 19, 2024 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
Apr 18, 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
Apr 17, 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
Apr 16, 2024 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | - |
Apr 15, 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
Apr 12, 2024 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | - |
Apr 11, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
Apr 10, 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
Apr 09, 2024 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | - |
Apr 08, 2024 | 213.19 | 213.19 | 213.19 | 213.19 | 213.19 | - |
Apr 05, 2024 | 210.37 | 210.37 | 210.37 | 210.37 | 210.37 | - |
Apr 04, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
Apr 03, 2024 | 212.43 | 212.43 | 212.43 | 212.43 | 212.43 | - |
Apr 02, 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | - |
Mar 28, 2024 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | - |
Mar 27, 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
Mar 26, 2024 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | - |
Mar 25, 2024 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | - |
Mar 22, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
Mar 21, 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | - |
Mar 20, 2024 | 209.43 | 209.43 | 209.43 | 209.43 | 209.43 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
Mar 15, 2024 | 205.72 | 205.72 | 205.72 | 205.72 | 205.72 | - |
Mar 14, 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
Mar 13, 2024 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | - |
Mar 12, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | - |
Mar 11, 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
Mar 08, 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.61 | - |
Mar 07, 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | - |
Mar 06, 2024 | 209.49 | 209.49 | 209.49 | 209.49 | 209.49 | - |
Mar 05, 2024 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | - |
Mar 04, 2024 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | - |
Mar 01, 2024 | 211.79 | 211.79 | 211.79 | 211.79 | 211.79 | - |
Feb 29, 2024 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | - |
Feb 28, 2024 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | - |
Feb 27, 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
Feb 26, 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
Feb 23, 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
Feb 22, 2024 | 209.42 | 209.42 | 209.42 | 209.42 | 209.42 | - |
Feb 21, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
Feb 20, 2024 | 208.57 | 208.57 | 208.57 | 208.57 | 208.57 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
Feb 15, 2024 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | - |
Feb 14, 2024 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 210.52 | 210.52 | 210.52 | 210.52 | 210.52 | - |
Feb 09, 2024 | 209.52 | 209.52 | 209.52 | 209.52 | 209.52 | - |
Feb 08, 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
Feb 07, 2024 | 203.67 | 203.67 | 203.67 | 203.67 | 203.67 | - |
Feb 06, 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
Feb 05, 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | - |
Jan 31, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
Jan 30, 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |