Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
Jun 24, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
Jun 21, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
Jun 20, 2024 | 206.50 | 206.50 | 206.50 | 209.10 | 209.10 | 49 |
Jun 19, 2024 | 207.60 | 207.60 | 207.60 | 208.10 | 208.10 | 2 |
Jun 18, 2024 | 211.80 | 211.80 | 211.80 | 212.00 | 212.00 | 2 |
Jun 17, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
Jun 14, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
Jun 13, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
Jun 12, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
Jun 11, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
Jun 10, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Jun 07, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
Jun 06, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
Jun 05, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
Jun 04, 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
Jun 03, 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
May 31, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
May 30, 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
May 29, 2024 | 202.40 | 202.40 | 202.40 | 196.50 | 196.50 | 10 |
May 28, 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
May 27, 2024 | 199.00 | 199.00 | 199.00 | 200.60 | 200.60 | 5 |
May 24, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
May 23, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
May 22, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
May 21, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
May 20, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
May 17, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
May 16, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
May 15, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
May 14, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
May 13, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
May 10, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
May 09, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
May 08, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
May 07, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
May 06, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
May 03, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
May 02, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Apr 30, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
Apr 29, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Apr 26, 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
Apr 25, 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
Apr 24, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
Apr 23, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
Apr 22, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
Apr 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
Apr 18, 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
Apr 17, 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
Apr 16, 2024 | 182.10 | 182.10 | 182.10 | 185.85 | 185.85 | 20 |
Apr 15, 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
Apr 12, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Apr 11, 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
Apr 10, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
Apr 09, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
Apr 08, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
Apr 05, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
Apr 04, 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
Apr 03, 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
Apr 02, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
Mar 28, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
Mar 27, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
Mar 26, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
Mar 25, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Mar 22, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Mar 21, 2024 | 202.60 | 202.60 | 202.00 | 201.60 | 201.60 | 99 |
Mar 20, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
Mar 19, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
Mar 18, 2024 | 202.20 | 202.20 | 202.20 | 201.40 | 201.40 | 4 |
Mar 15, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
Mar 14, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
Mar 13, 2024 | 208.60 | 208.80 | 208.60 | 207.40 | 207.40 | 96 |
Mar 12, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
Mar 11, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
Mar 08, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
Mar 07, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
Mar 06, 2024 | 199.90 | 199.90 | 199.90 | 201.40 | 201.40 | 4 |
Mar 05, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
Mar 04, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Mar 01, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
Feb 29, 2024 | 204.80 | 204.80 | 204.80 | 203.40 | 203.40 | 44 |
Feb 28, 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | - |
Feb 27, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
Feb 26, 2024 | 206.00 | 206.00 | 206.00 | 205.80 | 205.80 | 4 |
Feb 23, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
Feb 22, 2024 | 204.60 | 204.60 | 204.60 | 204.20 | 204.20 | 50 |
Feb 21, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
Feb 20, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
Feb 19, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Feb 16, 2024 | 211.40 | 211.40 | 203.60 | 204.20 | 204.20 | 108 |
Feb 15, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
Feb 14, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
Feb 13, 2024 | 229.00 | 229.00 | 216.20 | 213.40 | 213.40 | 164 |
Feb 12, 2024 | 224.80 | 224.80 | 224.80 | 225.20 | 225.20 | 5 |
Feb 09, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
Feb 08, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
Feb 07, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
Feb 06, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
Feb 05, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
Feb 02, 2024 | 228.00 | 228.00 | 228.00 | 225.40 | 225.40 | 44 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |