Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
Jul 01, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
Jun 28, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
Jun 27, 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
Jun 26, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
Jun 25, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Jun 24, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
Jun 21, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Jun 20, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
Jun 19, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
Jun 18, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
Jun 17, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6 |
Jun 14, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
Jun 13, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Jun 12, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
Jun 11, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
Jun 10, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Jun 07, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Jun 06, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
Jun 05, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Jun 04, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
Jun 03, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
May 31, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
May 30, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
May 29, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
May 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
May 27, 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
May 24, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
May 24, 2024 | 0.72 Dividend | |||||
May 23, 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 183.44 | - |
May 22, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
May 21, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
May 20, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
May 17, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
May 16, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
May 15, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
May 14, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
May 13, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
May 10, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
May 09, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
May 08, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
May 07, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
May 06, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
May 03, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
May 02, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
Apr 30, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
Apr 29, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
Apr 26, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.28 | - |
Apr 25, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Apr 24, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
Apr 23, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
Apr 22, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.27 | - |
Apr 19, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.28 | - |
Apr 18, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.28 | - |
Apr 17, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.26 | - |
Apr 16, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.26 | - |
Apr 15, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Apr 12, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Apr 11, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
Apr 10, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Apr 09, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Apr 08, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
Apr 05, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.25 | - |
Apr 04, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
Apr 03, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
Apr 02, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
Mar 28, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
Mar 27, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 26, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 25, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 22, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
Mar 21, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Mar 20, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.24 | - |
Mar 19, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
Mar 18, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | - |
Mar 15, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
Mar 14, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 13, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
Mar 12, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.22 | - |
Mar 11, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
Mar 08, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 07, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 06, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Mar 05, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
Mar 04, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
Mar 01, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.23 | - |
Feb 29, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
Feb 28, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.23 | - |
Feb 27, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.23 | - |
Feb 26, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.22 | - |
Feb 26, 2024 | 0.72 Dividend | |||||
Feb 23, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
Feb 22, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
Feb 21, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.52 | - |
Feb 20, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.51 | - |
Feb 19, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | - |
Feb 16, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.47 | - |
Feb 15, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.42 | - |
Feb 14, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.45 | - |
Feb 13, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |