Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
Jun 13, 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | - |
Jun 12, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
Jun 11, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
Jun 10, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
Jun 07, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
Jun 06, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
Jun 05, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
Jun 04, 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
Jun 03, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
May 31, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
May 30, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
May 29, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
May 29, 2024 | 3.4 Dividend | |||||
May 28, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
May 27, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 209.22 | - |
May 24, 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
May 23, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
May 22, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
May 21, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.07 | - |
May 20, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 204.59 | - |
May 17, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 202.82 | - |
May 16, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.69 | - |
May 15, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
May 14, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
May 13, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
May 10, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
May 09, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
May 08, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
May 07, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.06 | - |
May 06, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 199.47 | - |
May 03, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 196.32 | - |
May 02, 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 193.72 | - |
Apr 30, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.62 | - |
Apr 29, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 200.36 | - |
Apr 26, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 199.18 | - |
Apr 25, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
Apr 24, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.64 | - |
Apr 23, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.59 | - |
Apr 22, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 197.70 | - |
Apr 19, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 194.45 | - |
Apr 18, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.97 | - |
Apr 17, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 200.65 | - |
Apr 16, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 198.98 | - |
Apr 15, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
Apr 12, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 206.56 | - |
Apr 11, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
Apr 10, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 207.94 | - |
Apr 09, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.95 | - |
Apr 08, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 207.94 | - |
Apr 05, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
Apr 04, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.87 | - |
Apr 03, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
Apr 02, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 209.41 | - |
Mar 28, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 211.18 | - |
Mar 27, 2024 | 213.50 | 213.60 | 213.50 | 213.60 | 210.20 | - |
Mar 26, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
Mar 25, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 211.77 | - |
Mar 22, 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 210.89 | - |
Mar 21, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 220.04 | - |
Mar 20, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 218.37 | - |
Mar 19, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 218.27 | - |
Mar 18, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 219.75 | - |
Mar 15, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
Mar 14, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 221.91 | - |
Mar 13, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 221.81 | - |
Mar 12, 2024 | 224.60 | 225.00 | 224.60 | 225.00 | 221.42 | 22 |
Mar 11, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
Mar 08, 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 223.09 | - |
Mar 07, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 217.58 | - |
Mar 06, 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 217.38 | - |
Mar 05, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
Mar 04, 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 221.52 | - |
Mar 01, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.62 | - |
Feb 29, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 219.55 | - |
Feb 28, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 218.96 | - |
Feb 27, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 219.84 | - |
Feb 26, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 220.93 | - |
Feb 23, 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 217.78 | - |
Feb 22, 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 215.22 | - |
Feb 21, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 214.92 | - |
Feb 20, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 216.99 | - |
Feb 19, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 215.32 | - |
Feb 16, 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 218.17 | - |
Feb 15, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 214.73 | - |
Feb 14, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 203.31 | - |
Feb 13, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
Feb 12, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.95 | - |
Feb 09, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 204.89 | - |
Feb 08, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 203.21 | - |
Feb 07, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
Feb 06, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.64 | - |
Feb 05, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
Feb 02, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.10 | - |
Feb 01, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
Jan 31, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 204.98 | - |
Jan 30, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 203.41 | - |
Jan 29, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.64 | - |
Jan 26, 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 202.43 | - |
Jan 25, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |