Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
Jun 28, 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
Jun 27, 2024 | 258.60 | 258.60 | 258.15 | 258.15 | 258.15 | - |
Jun 26, 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
Jun 25, 2024 | 259.45 | 259.70 | 259.45 | 259.70 | 259.70 | - |
Jun 24, 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
Jun 21, 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
Jun 20, 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
Jun 19, 2024 | 258.45 | 258.45 | 258.45 | 258.45 | 258.45 | - |
Jun 18, 2024 | 259.05 | 259.05 | 258.65 | 258.65 | 258.65 | 1 |
Jun 17, 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | - |
Jun 14, 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | - |
Jun 13, 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
Jun 12, 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
Jun 11, 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
Jun 10, 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
Jun 07, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
Jun 06, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
Jun 05, 2024 | 260.10 | 260.20 | 260.10 | 260.20 | 260.20 | - |
Jun 04, 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | - |
Jun 03, 2024 | 259.00 | 259.00 | 258.50 | 258.60 | 258.60 | - |
May 31, 2024 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | - |
May 30, 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
May 29, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
May 28, 2024 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | - |
May 27, 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
May 24, 2024 | 257.95 | 257.95 | 257.15 | 257.15 | 257.15 | 4 |
May 23, 2024 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | - |
May 22, 2024 | 258.45 | 258.85 | 258.45 | 258.85 | 258.85 | 5 |
May 21, 2024 | 258.80 | 259.40 | 258.80 | 259.30 | 259.30 | - |
May 20, 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
May 17, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
May 16, 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
May 15, 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | - |
May 14, 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
May 13, 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | - |
May 10, 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
May 09, 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
May 08, 2024 | 255.20 | 255.30 | 255.20 | 255.30 | 255.30 | 7 |
May 07, 2024 | 252.30 | 252.60 | 252.30 | 252.60 | 252.60 | 5 |
May 06, 2024 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | - |
May 03, 2024 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | - |
May 02, 2024 | 248.45 | 248.75 | 248.45 | 248.75 | 248.75 | 1 |
Apr 30, 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
Apr 29, 2024 | 251.35 | 251.35 | 251.15 | 251.15 | 251.15 | - |
Apr 26, 2024 | 249.00 | 249.00 | 248.95 | 248.95 | 248.95 | - |
Apr 25, 2024 | 247.95 | 248.40 | 247.10 | 247.10 | 247.10 | - |
Apr 24, 2024 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | - |
Apr 23, 2024 | 248.10 | 248.15 | 247.85 | 248.15 | 248.15 | 200 |
Apr 22, 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
Apr 19, 2024 | 243.55 | 243.55 | 242.85 | 242.85 | 242.85 | - |
Apr 18, 2024 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | - |
Apr 17, 2024 | 244.00 | 245.80 | 244.00 | 245.80 | 245.80 | 5 |
Apr 16, 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
Apr 15, 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
Apr 12, 2024 | 250.15 | 250.20 | 250.15 | 250.20 | 250.20 | - |
Apr 11, 2024 | 247.60 | 248.85 | 247.60 | 248.85 | 248.85 | 25 |
Apr 10, 2024 | 249.95 | 249.95 | 249.20 | 249.20 | 249.20 | 80 |
Apr 09, 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
Apr 08, 2024 | 248.35 | 248.85 | 248.35 | 248.85 | 248.85 | - |
Apr 05, 2024 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | - |
Apr 04, 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
Apr 03, 2024 | 249.70 | 250.20 | 249.70 | 250.20 | 250.20 | 1 |
Apr 02, 2024 | 251.70 | 252.75 | 251.70 | 252.75 | 252.75 | 2 |
Mar 28, 2024 | 251.25 | 252.50 | 251.25 | 252.50 | 252.50 | 2 |
Mar 27, 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
Mar 26, 2024 | 249.75 | 251.15 | 249.75 | 251.15 | 251.15 | 1 |
Mar 25, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
Mar 22, 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
Mar 21, 2024 | 250.00 | 250.00 | 249.55 | 249.55 | 249.55 | 100 |
Mar 20, 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
Mar 19, 2024 | 247.00 | 247.10 | 247.00 | 247.10 | 247.10 | - |
Mar 18, 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
Mar 15, 2024 | 249.20 | 249.30 | 249.20 | 249.30 | 249.30 | - |
Mar 14, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | - |
Mar 13, 2024 | 249.30 | 249.35 | 249.30 | 249.35 | 249.35 | - |
Mar 12, 2024 | 248.75 | 248.75 | 248.45 | 248.45 | 248.45 | 1 |
Mar 11, 2024 | 247.95 | 248.00 | 247.95 | 248.00 | 248.00 | - |
Mar 08, 2024 | 248.95 | 248.95 | 248.85 | 248.85 | 248.85 | - |
Mar 07, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
Mar 06, 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
Mar 05, 2024 | 245.60 | 245.60 | 245.55 | 245.55 | 245.55 | - |
Mar 04, 2024 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
Mar 01, 2024 | 245.40 | 245.50 | 245.40 | 245.50 | 245.50 | - |
Feb 29, 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
Feb 28, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
Feb 27, 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
Feb 26, 2024 | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | - |
Feb 23, 2024 | 245.20 | 246.40 | 245.20 | 246.40 | 246.40 | 2 |
Feb 22, 2024 | 244.85 | 244.85 | 244.15 | 244.25 | 244.25 | 20 |
Feb 21, 2024 | 243.00 | 243.00 | 242.60 | 242.60 | 242.60 | 20 |
Feb 20, 2024 | 242.80 | 243.15 | 242.80 | 243.15 | 243.15 | - |
Feb 19, 2024 | 241.50 | 242.95 | 241.50 | 242.95 | 242.95 | - |
Feb 16, 2024 | 242.15 | 242.20 | 242.15 | 242.20 | 242.20 | 7 |
Feb 15, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
Feb 14, 2024 | 238.25 | 238.25 | 238.20 | 238.20 | 238.20 | - |
Feb 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
Feb 12, 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | - |
Feb 09, 2024 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
Feb 08, 2024 | 240.80 | 241.20 | 240.80 | 241.20 | 241.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |