Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 25 |
Jul 05, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
Jul 04, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
Jul 03, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
Jul 02, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
Jul 01, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Jun 28, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
Jun 27, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Jun 26, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
Jun 25, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
Jun 24, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
Jun 21, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
Jun 20, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Jun 19, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
Jun 18, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
Jun 17, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
Jun 14, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
Jun 13, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
Jun 12, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
Jun 11, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
Jun 10, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Jun 07, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
Jun 06, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
Jun 05, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
Jun 04, 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
Jun 03, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
May 31, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
May 30, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
May 29, 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
May 28, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
May 27, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
May 24, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
May 23, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
May 22, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
May 21, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
May 20, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
May 17, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
May 16, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
May 15, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
May 14, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
May 13, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
May 10, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
May 09, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
May 08, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
May 07, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
May 06, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
May 06, 2024 | 3.95 Dividend | |||||
May 06, 2024 | 1.02193:1 Stock Split | |||||
May 03, 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
May 02, 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.02 | - |
Apr 30, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.93 | 25 |
Apr 29, 2024 | 199.43 | 199.43 | 199.43 | 199.43 | 195.42 | - |
Apr 26, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 194.27 | - |
Apr 25, 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.23 | - |
Apr 24, 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.96 | - |
Apr 23, 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.71 | - |
Apr 22, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.76 | - |
Apr 19, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 191.97 | - |
Apr 18, 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.41 | - |
Apr 17, 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.08 | - |
Apr 16, 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.56 | - |
Apr 15, 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 194.94 | - |
Apr 12, 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.61 | - |
Apr 11, 2024 | 197.08 | 199.13 | 197.08 | 199.13 | 195.13 | 5 |
Apr 10, 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
Apr 09, 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 197.53 | - |
Apr 08, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.57 | - |
Apr 05, 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 196.28 | - |
Apr 04, 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 201.56 | - |
Apr 03, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 199.07 | - |
Apr 02, 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 200.70 | - |
Mar 28, 2024 | 205.44 | 205.44 | 205.44 | 205.44 | 201.32 | - |
Mar 27, 2024 | 204.42 | 204.42 | 204.42 | 204.42 | 200.31 | - |
Mar 26, 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 199.64 | - |
Mar 25, 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 200.07 | - |
Mar 22, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 202.13 | - |
Mar 21, 2024 | 209.41 | 209.41 | 209.41 | 209.41 | 205.20 | - |
Mar 20, 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 200.36 | - |
Mar 19, 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 197.77 | - |
Mar 18, 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.60 | - |
Mar 15, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 198.83 | - |
Mar 14, 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 196.91 | - |
Mar 13, 2024 | 199.82 | 201.53 | 199.82 | 201.53 | 197.48 | 102 |
Mar 12, 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 197.29 | - |
Mar 11, 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 197.39 | - |
Mar 08, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 195.81 | - |
Mar 07, 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.88 | - |
Mar 06, 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 192.69 | - |
Mar 05, 2024 | 194.46 | 195.41 | 194.46 | 195.34 | 191.41 | 51 |
Mar 04, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 189.65 | - |
Mar 01, 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 189.57 | - |
Feb 29, 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.65 | - |
Feb 28, 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 187.27 | - |
Feb 27, 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 185.83 | - |
Feb 26, 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 185.74 | - |
Feb 23, 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 183.80 | - |
Feb 22, 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.05 | - |
Feb 21, 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 180.35 | - |
Feb 20, 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 180.65 | - |
Feb 19, 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 179.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |