Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
Jul 01, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 665 |
Jun 28, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 637 |
Jun 27, 2024 | 201.80 | 201.80 | 199.85 | 199.85 | 199.85 | 12 |
Jun 26, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
Jun 25, 2024 | 197.45 | 197.45 | 196.00 | 196.00 | 196.00 | 1,420 |
Jun 24, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
Jun 21, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
Jun 20, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 628 |
Jun 19, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
Jun 18, 2024 | 200.10 | 202.00 | 200.10 | 202.00 | 202.00 | 22 |
Jun 17, 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | - |
Jun 14, 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 630 |
Jun 13, 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
Jun 12, 2024 | 204.10 | 205.45 | 204.10 | 205.45 | 205.45 | 1,003 |
Jun 11, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
Jun 10, 2024 | 202.60 | 203.60 | 202.60 | 203.15 | 203.15 | 872 |
Jun 07, 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
Jun 06, 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
Jun 05, 2024 | 200.70 | 202.85 | 200.70 | 201.45 | 201.45 | 1,362 |
Jun 04, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 623 |
Jun 03, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
May 31, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
May 30, 2024 | 197.60 | 198.85 | 197.60 | 198.70 | 198.70 | 7 |
May 29, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
May 28, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 31 |
May 24, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
May 23, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 316 |
May 22, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 21, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 20, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 17, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 16, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 15, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 14, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 13, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
May 10, 2024 | 202.20 | 202.90 | 202.20 | 202.90 | 202.90 | 3 |
May 09, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
May 08, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
May 07, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
May 03, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
May 02, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
May 01, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
Apr 30, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
Apr 29, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
Apr 26, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 680 |
Apr 25, 2024 | 188.05 | 188.18 | 188.05 | 188.18 | 188.18 | 937 |
Apr 25, 2024 | 1.4 Dividend | |||||
Apr 24, 2024 | 186.90 | 188.07 | 186.90 | 187.70 | 186.30 | 2,079 |
Apr 23, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
Apr 22, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
Apr 19, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
Apr 18, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
Apr 17, 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | 597 |
Apr 16, 2024 | 182.25 | 183.88 | 182.25 | 183.32 | 181.96 | 2,563 |
Apr 15, 2024 | 186.00 | 187.93 | 185.73 | 185.73 | 184.34 | 3,682 |
Apr 12, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.30 | - |
Apr 11, 2024 | 181.80 | 181.80 | 181.15 | 181.65 | 180.30 | 2,966 |
Apr 10, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
Apr 09, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
Apr 08, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | 1 |
Apr 05, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
Apr 04, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
Apr 03, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
Apr 02, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | 697 |
Mar 28, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | - |
Mar 27, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | 689 |
Mar 26, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
Mar 25, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
Mar 22, 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | 1 |
Mar 21, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 20, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 19, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 18, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 15, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 14, 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
Mar 13, 2024 | 182.68 | 182.68 | 182.52 | 182.52 | 181.16 | 640 |
Mar 12, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
Mar 11, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
Mar 08, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
Mar 07, 2024 | 179.40 | 181.43 | 179.40 | 181.43 | 180.07 | 1,705 |
Mar 06, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.01 | 693 |
Mar 05, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Mar 04, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Mar 01, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 29, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 28, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 27, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 26, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 23, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 22, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
Feb 21, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | 179 |
Feb 20, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 173.02 | 145 |
Feb 19, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
Feb 16, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
Feb 15, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
Feb 14, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | 752 |
Feb 13, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
Feb 12, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
Feb 09, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |