Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | 25 |
Jun 26, 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | - |
Jun 25, 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | - |
Jun 24, 2024 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | - |
Jun 21, 2024 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | - |
Jun 20, 2024 | 404.90 | 404.90 | 404.90 | 404.90 | 404.90 | - |
Jun 19, 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
Jun 18, 2024 | 397.10 | 397.10 | 397.10 | 397.10 | 397.10 | - |
Jun 17, 2024 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | - |
Jun 14, 2024 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | - |
Jun 13, 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | - |
Jun 12, 2024 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | - |
Jun 11, 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
Jun 10, 2024 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | - |
Jun 07, 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | - |
Jun 06, 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | - |
Jun 05, 2024 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | - |
Jun 04, 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
Jun 03, 2024 | 413.30 | 413.30 | 413.30 | 413.30 | 413.30 | - |
May 31, 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
May 30, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
May 29, 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | - |
May 28, 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
May 27, 2024 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | - |
May 24, 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
May 23, 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
May 22, 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
May 21, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
May 20, 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
May 17, 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | - |
May 16, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | - |
May 15, 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
May 14, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
May 13, 2024 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | - |
May 10, 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
May 09, 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
May 08, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
May 07, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
May 06, 2024 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | - |
May 03, 2024 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | - |
May 02, 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - |
Apr 30, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
Apr 29, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | - |
Apr 26, 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | - |
Apr 25, 2024 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
Apr 24, 2024 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | - |
Apr 23, 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
Apr 22, 2024 | 382.60 | 382.60 | 382.60 | 382.60 | 382.60 | - |
Apr 19, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
Apr 18, 2024 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | - |
Apr 17, 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - |
Apr 16, 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
Apr 15, 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
Apr 12, 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
Apr 11, 2024 | 388.40 | 394.40 | 388.40 | 391.00 | 391.00 | 25 |
Apr 10, 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
Apr 09, 2024 | 386.90 | 386.90 | 386.90 | 386.90 | 386.90 | - |
Apr 08, 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | - |
Apr 05, 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | - |
Apr 04, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
Apr 03, 2024 | 416.80 | 416.80 | 416.80 | 416.80 | 416.80 | - |
Apr 02, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - |
Mar 28, 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
Mar 27, 2024 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | - |
Mar 26, 2024 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | - |
Mar 25, 2024 | 425.80 | 425.80 | 425.80 | 425.80 | 425.80 | - |
Mar 22, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | - |
Mar 21, 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
Mar 20, 2024 | 428.80 | 433.80 | 428.80 | 433.80 | 433.80 | 20 |
Mar 19, 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
Mar 18, 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
Mar 18, 2024 | 150 Dividend | |||||
Mar 15, 2024 | 418.70 | 418.70 | 418.70 | 418.70 | 268.70 | - |
Mar 14, 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 269.34 | - |
Mar 13, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 276.47 | - |
Mar 12, 2024 | 432.10 | 435.20 | 432.10 | 435.20 | 279.29 | 20 |
Mar 11, 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 280.19 | - |
Mar 08, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 286.86 | - |
Mar 07, 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 285.26 | - |
Mar 06, 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 291.42 | - |
Mar 05, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 290.39 | - |
Mar 04, 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 283.52 | - |
Mar 01, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 277.68 | - |
Feb 29, 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 273.71 | - |
Feb 28, 2024 | 426.70 | 426.70 | 426.70 | 426.70 | 273.83 | - |
Feb 27, 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 275.70 | - |
Feb 26, 2024 | 432.30 | 432.30 | 432.30 | 432.30 | 277.43 | - |
Feb 23, 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 270.37 | - |
Feb 22, 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 271.59 | - |
Feb 21, 2024 | 419.70 | 421.40 | 419.70 | 421.40 | 270.43 | 20 |
Feb 20, 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 269.79 | - |
Feb 19, 2024 | 422.70 | 422.70 | 422.70 | 422.70 | 271.27 | - |
Feb 16, 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 270.24 | - |
Feb 15, 2024 | 414.40 | 414.40 | 414.40 | 414.40 | 265.94 | - |
Feb 14, 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 263.31 | - |
Feb 13, 2024 | 415.20 | 415.20 | 415.20 | 415.20 | 266.45 | - |
Feb 12, 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 266.07 | - |
Feb 09, 2024 | 406.20 | 406.20 | 406.20 | 406.20 | 260.68 | - |
Feb 08, 2024 | 403.60 | 403.60 | 403.60 | 403.60 | 259.01 | - |
Feb 07, 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 256.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |