Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | 581 |
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 1,116 |
Jun 12, 2024 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 683 |
Jun 11, 2024 | 200.86 | 204.65 | 200.86 | 204.65 | 204.65 | 2,027 |
Jun 10, 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | 751 |
Jun 07, 2024 | 205.00 | 207.70 | 197.74 | 197.74 | 197.74 | 25,528 |
Jun 06, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 25,100 |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 1,064 |
May 28, 2024 | - | - | - | - | - | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 200.49 | 200.49 | 200.49 | 200.49 | 200.49 | 429 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 21,123 |
May 13, 2024 | - | - | - | - | - | - |
May 13, 2024 | 2.465412 Dividend | |||||
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | 1,105 |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 197.00 | 208.25 | 193.53 | 193.53 | 193.53 | 4,968 |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 185.41 | 164 |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | 2,481 |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | 416 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 896 |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 42 |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | 5,800 |
Feb 15, 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | 925 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | 71,014 |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | 1,057 |
Jan 31, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 90 |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |