Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | 6 |
Jun 13, 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
Jun 12, 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
Jun 11, 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
Jun 10, 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
Jun 07, 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
Jun 06, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
Jun 05, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
Jun 04, 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
Jun 03, 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
May 31, 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
May 30, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 6 |
May 29, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
May 28, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
May 27, 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
May 24, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
May 23, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
May 22, 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | - |
May 21, 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
May 20, 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
May 17, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
May 16, 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
May 15, 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
May 14, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
May 13, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
May 10, 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
May 09, 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
May 08, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
May 07, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
May 06, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
May 03, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
May 02, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
Apr 30, 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
Apr 29, 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
Apr 26, 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | - |
Apr 25, 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
Apr 24, 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
Apr 23, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
Apr 22, 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
Apr 19, 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
Apr 18, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
Apr 17, 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
Apr 16, 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
Apr 15, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
Apr 12, 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
Apr 11, 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
Apr 10, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
Apr 09, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
Apr 08, 2024 | 204.55 | 206.70 | 204.55 | 206.70 | 206.70 | 15 |
Apr 05, 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
Apr 04, 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
Apr 04, 2024 | 0.7 Dividend | |||||
Apr 03, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.35 | - |
Apr 02, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.49 | - |
Mar 28, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | - |
Mar 27, 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.40 | - |
Mar 26, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 207.60 | - |
Mar 25, 2024 | 208.50 | 208.80 | 208.50 | 208.80 | 208.10 | 48 |
Mar 22, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.69 | - |
Mar 21, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
Mar 20, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.11 | - |
Mar 19, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.32 | - |
Mar 18, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.02 | - |
Mar 15, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.72 | - |
Mar 14, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.01 | - |
Mar 13, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.91 | - |
Mar 12, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.72 | - |
Mar 11, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 202.52 | - |
Mar 08, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 202.62 | - |
Mar 07, 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.68 | - |
Mar 06, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.63 | - |
Mar 05, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.22 | - |
Mar 04, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.92 | - |
Mar 01, 2024 | 202.50 | 204.40 | 202.50 | 204.40 | 203.71 | 1 |
Feb 29, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.93 | - |
Feb 28, 2024 | 201.10 | 202.20 | 201.10 | 202.20 | 201.52 | 5 |
Feb 27, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.43 | - |
Feb 26, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 196.79 | - |
Feb 23, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 196.49 | - |
Feb 22, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.70 | - |
Feb 21, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.04 | - |
Feb 20, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.84 | - |
Feb 19, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.34 | - |
Feb 16, 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 197.38 | - |
Feb 15, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 195.59 | - |
Feb 14, 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.79 | - |
Feb 13, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 195.54 | - |
Feb 12, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.44 | - |
Feb 09, 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.19 | - |
Feb 08, 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.05 | - |
Feb 07, 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
Feb 06, 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
Feb 05, 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.86 | - |
Feb 02, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.62 | - |
Feb 01, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 184.73 | - |
Jan 31, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.37 | - |
Jan 30, 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.03 | - |
Jan 29, 2024 | 184.65 | 186.75 | 184.65 | 185.25 | 184.63 | 18 |
Jan 26, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.97 | - |
Jan 25, 2024 | 170.60 | 173.25 | 170.60 | 173.25 | 172.67 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |