Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 211.36 | 211.36 | 211.36 | 211.36 | 211.36 | - |
Jun 27, 2024 | 211.54 | 211.54 | 211.54 | 211.54 | 211.54 | - |
Jun 26, 2024 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
Jun 25, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
Jun 24, 2024 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | - |
Jun 21, 2024 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | - |
Jun 20, 2024 | 214.01 | 214.01 | 214.01 | 214.01 | 214.01 | - |
Jun 19, 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
Jun 18, 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 212.28 | - |
Jun 17, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
Jun 14, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Jun 13, 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
Jun 12, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
Jun 11, 2024 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | - |
Jun 10, 2024 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | - |
Jun 07, 2024 | 214.92 | 214.92 | 214.92 | 214.92 | 214.92 | - |
Jun 06, 2024 | 215.09 | 215.09 | 215.09 | 215.09 | 215.09 | - |
Jun 04, 2024 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | - |
Jun 03, 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 215.08 | - |
May 31, 2024 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | - |
May 30, 2024 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | - |
May 27, 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
May 24, 2024 | 212.54 | 212.54 | 212.54 | 212.54 | 212.54 | - |
May 23, 2024 | 213.33 | 213.33 | 213.33 | 213.33 | 213.33 | - |
May 22, 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | - |
May 21, 2024 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - |
May 17, 2024 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | - |
May 16, 2024 | 215.32 | 215.32 | 215.32 | 215.32 | 215.32 | - |
May 15, 2024 | 215.67 | 215.67 | 215.67 | 215.67 | 215.67 | - |
May 14, 2024 | 215.59 | 215.59 | 215.59 | 215.59 | 215.59 | - |
May 13, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
May 08, 2024 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | - |
May 07, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 211.59 | - |
May 06, 2024 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | - |
May 03, 2024 | 207.86 | 207.86 | 207.86 | 207.86 | 207.86 | - |
May 02, 2024 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | - |
Apr 29, 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | - |
Apr 26, 2024 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | - |
Apr 25, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
Apr 24, 2024 | 207.68 | 207.68 | 207.68 | 207.68 | 207.68 | - |
Apr 23, 2024 | 209.98 | 209.98 | 209.98 | 209.98 | 209.98 | - |
Apr 22, 2024 | 208.29 | 208.29 | 208.29 | 208.29 | 208.29 | - |
Apr 19, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
Apr 18, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
Apr 17, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
Apr 16, 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.04 | - |
Apr 15, 2024 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
Apr 12, 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
Apr 11, 2024 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | - |
Apr 10, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
Apr 09, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Apr 08, 2024 | 206.73 | 206.73 | 206.73 | 206.73 | 206.73 | - |
Apr 05, 2024 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | - |
Apr 04, 2024 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | - |
Apr 03, 2024 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | - |
Apr 02, 2024 | 207.51 | 207.51 | 207.51 | 207.51 | 207.51 | - |
Mar 27, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - |
Mar 26, 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
Mar 25, 2024 | 207.11 | 207.11 | 207.11 | 207.11 | 207.11 | - |
Mar 22, 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
Mar 21, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Mar 20, 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
Mar 19, 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | - |
Mar 18, 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
Mar 15, 2024 | 205.92 | 205.92 | 205.92 | 205.92 | 205.92 | - |
Mar 14, 2024 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | - |
Mar 13, 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | - |
Mar 12, 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | - |
Mar 11, 2024 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | - |
Mar 08, 2024 | 205.18 | 205.18 | 205.18 | 205.18 | 205.18 | - |
Mar 07, 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
Mar 06, 2024 | 203.41 | 203.41 | 203.41 | 203.41 | 203.41 | - |
Mar 05, 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | - |
Mar 04, 2024 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | - |
Mar 01, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Feb 29, 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
Feb 28, 2024 | 202.31 | 202.31 | 202.31 | 202.31 | 202.31 | - |
Feb 27, 2024 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | - |
Feb 26, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
Feb 23, 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
Feb 22, 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
Feb 21, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
Feb 20, 2024 | 201.36 | 201.36 | 201.36 | 201.36 | 201.36 | - |
Feb 19, 2024 | 200.58 | 200.58 | 200.58 | 200.58 | 200.58 | - |
Feb 16, 2024 | 199.89 | 199.89 | 199.89 | 199.89 | 199.89 | - |
Feb 15, 2024 | 199.13 | 199.13 | 199.13 | 199.13 | 199.13 | - |
Feb 14, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
Feb 13, 2024 | 197.14 | 197.14 | 197.14 | 197.14 | 197.14 | - |
Feb 12, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 196.64 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
Feb 05, 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
Feb 02, 2024 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
Feb 01, 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |