Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
Jun 13, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
Jun 12, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
Jun 12, 2024 | 2:1 Stock Split | |||||
Jun 11, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
Jun 10, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
Jun 07, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
Jun 06, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
Jun 05, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
Jun 04, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | - |
Jun 03, 2024 | 346.15 | 346.15 | 346.15 | 346.15 | 346.15 | 1 |
May 31, 2024 | 345.60 | 345.65 | 340.55 | 342.00 | 342.00 | 1,257 |
May 29, 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
May 28, 2024 | 353.20 | 353.60 | 350.70 | 350.70 | 350.70 | 1,187 |
May 27, 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | 2 |
May 24, 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | 70 |
May 23, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
May 22, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1 |
May 21, 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | - |
May 20, 2024 | 343.05 | 343.05 | 341.80 | 341.80 | 341.80 | 2 |
May 17, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 16, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 15, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 14, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 13, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 10, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 09, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 08, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 07, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | - |
May 06, 2024 | 313.20 | 313.20 | 313.20 | 313.20 | 313.20 | 1 |
May 03, 2024 | 307.83 | 307.83 | 307.83 | 307.83 | 307.83 | - |
May 02, 2024 | 304.42 | 307.83 | 304.42 | 307.83 | 307.83 | 2 |
Apr 30, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 29, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 26, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 25, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 24, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 23, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 22, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 19, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 18, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 17, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 16, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 15, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
Apr 12, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | 1 |
Apr 11, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Apr 10, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
Apr 09, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 14 |
Apr 08, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
Apr 05, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
Apr 04, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | 1 |
Apr 03, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Apr 02, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Apr 01, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Mar 28, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Mar 27, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 13 |
Mar 26, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
Mar 25, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
Mar 22, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
Mar 21, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
Mar 20, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
Mar 19, 2024 | 277.90 | 278.88 | 277.20 | 278.60 | 278.60 | 20 |
Mar 18, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Mar 18, 2024 | 0.195413 Dividend | |||||
Mar 15, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.80 | - |
Mar 14, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.80 | - |
Mar 13, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.80 | 11 |
Mar 12, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.86 | - |
Mar 11, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.86 | - |
Mar 08, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.86 | - |
Mar 07, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.86 | - |
Mar 06, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 273.86 | 11 |
Mar 05, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.24 | - |
Mar 04, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.24 | - |
Mar 01, 2024 | 272.43 | 272.43 | 272.43 | 272.43 | 272.24 | 4 |
Feb 29, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | - |
Feb 28, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | - |
Feb 27, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | - |
Feb 26, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | - |
Feb 23, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | - |
Feb 22, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.81 | 6 |
Feb 21, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 20, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 16, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 15, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 09, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 08, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 07, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 06, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 05, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 02, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Feb 01, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 31, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 30, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 29, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 26, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 25, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | - |
Jan 24, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.82 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |