Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 2 |
Jul 02, 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
Jul 01, 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
Jun 28, 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | - |
Jun 27, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
Jun 26, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
Jun 25, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
Jun 24, 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
Jun 21, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
Jun 20, 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
Jun 19, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
Jun 18, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
Jun 17, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
Jun 14, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
Jun 13, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
Jun 12, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
Jun 11, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
Jun 10, 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
Jun 07, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
Jun 07, 2024 | 1.15 Dividend | |||||
Jun 06, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.67 | - |
Jun 05, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 185.93 | - |
Jun 04, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.05 | - |
Jun 03, 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 185.57 | - |
May 31, 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 187.48 | - |
May 30, 2024 | 188.42 | 188.42 | 188.42 | 188.42 | 187.24 | - |
May 29, 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 189.55 | - |
May 28, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.77 | - |
May 27, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.07 | - |
May 24, 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 194.28 | - |
May 23, 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 193.62 | - |
May 22, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.79 | - |
May 21, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 192.33 | - |
May 20, 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 194.81 | - |
May 17, 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 193.94 | - |
May 16, 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 189.53 | - |
May 15, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 192.93 | - |
May 14, 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
May 13, 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 191.75 | - |
May 10, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 196.96 | - |
May 09, 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 195.09 | - |
May 08, 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 192.01 | - |
May 07, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 191.49 | - |
May 06, 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.38 | - |
May 03, 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 192.51 | - |
May 02, 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.09 | - |
Apr 30, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
Apr 29, 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 195.19 | - |
Apr 26, 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 196.60 | - |
Apr 25, 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 196.13 | - |
Apr 24, 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 200.79 | - |
Apr 23, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 200.29 | - |
Apr 22, 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 198.43 | - |
Apr 19, 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
Apr 18, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.68 | - |
Apr 17, 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 192.49 | - |
Apr 16, 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 191.93 | - |
Apr 15, 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
Apr 12, 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
Apr 11, 2024 | 196.62 | 196.62 | 196.62 | 196.62 | 195.39 | - |
Apr 10, 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 191.41 | - |
Apr 09, 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
Apr 08, 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
Apr 05, 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 194.36 | - |
Apr 04, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
Apr 03, 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
Apr 02, 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 195.51 | - |
Mar 28, 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 196.05 | - |
Mar 27, 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 194.32 | - |
Mar 26, 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 195.75 | - |
Mar 25, 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
Mar 22, 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 196.52 | - |
Mar 21, 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 193.10 | - |
Mar 20, 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 196.42 | - |
Mar 19, 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 198.73 | - |
Mar 18, 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 197.22 | - |
Mar 15, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.85 | - |
Mar 14, 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 197.99 | - |
Mar 13, 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 196.48 | - |
Mar 12, 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 195.71 | - |
Mar 11, 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 193.54 | - |
Mar 08, 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 193.04 | - |
Mar 07, 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 198.63 | - |
Mar 07, 2024 | 1.15 Dividend | |||||
Mar 06, 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.35 | - |
Mar 05, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.33 | - |
Mar 04, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.60 | - |
Mar 01, 2024 | 203.45 | 203.45 | 202.25 | 202.25 | 199.84 | 2 |
Feb 29, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.58 | - |
Feb 28, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.39 | - |
Feb 27, 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 198.95 | - |
Feb 26, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.01 | - |
Feb 23, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.41 | - |
Feb 22, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 195.64 | - |
Feb 21, 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 192.02 | - |
Feb 20, 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 193.70 | - |
Feb 19, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 193.92 | - |
Feb 16, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.77 | - |
Feb 15, 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 197.76 | - |
Feb 14, 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 191.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |