Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 182.26 | 182.26 | 181.92 | 181.92 | 181.92 | - |
Jun 18, 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | - |
Jun 17, 2024 | 183.58 | 183.58 | 182.82 | 182.82 | 182.82 | 156 |
Jun 14, 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
Jun 13, 2024 | 180.86 | 182.84 | 180.00 | 182.84 | 182.84 | 100 |
Jun 12, 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
Jun 11, 2024 | 183.58 | 184.86 | 183.58 | 184.86 | 184.86 | - |
Jun 10, 2024 | 184.66 | 185.08 | 184.66 | 185.08 | 185.08 | - |
Jun 07, 2024 | 182.22 | 185.06 | 182.20 | 185.06 | 185.06 | 7 |
Jun 07, 2024 | 1.15 Dividend | |||||
Jun 06, 2024 | 184.16 | 185.40 | 184.16 | 184.84 | 183.69 | - |
Jun 05, 2024 | 187.16 | 188.24 | 185.40 | 185.40 | 184.25 | - |
Jun 04, 2024 | 184.22 | 184.36 | 183.84 | 184.18 | 183.03 | 5 |
Jun 03, 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 184.90 | - |
May 31, 2024 | 189.18 | 189.36 | 187.54 | 187.54 | 186.37 | - |
May 30, 2024 | 189.82 | 190.38 | 188.24 | 190.38 | 189.20 | 10 |
May 29, 2024 | 190.78 | 192.82 | 190.78 | 191.56 | 190.37 | 28 |
May 28, 2024 | 197.06 | 197.06 | 191.72 | 191.72 | 190.53 | - |
May 27, 2024 | 197.36 | 197.82 | 197.36 | 197.56 | 196.33 | 10 |
May 24, 2024 | 195.56 | 197.44 | 195.56 | 197.44 | 196.21 | - |
May 23, 2024 | 194.86 | 196.54 | 194.86 | 196.54 | 195.32 | 50 |
May 22, 2024 | 193.16 | 194.86 | 193.16 | 194.86 | 193.65 | 68 |
May 21, 2024 | 193.54 | 194.54 | 193.54 | 194.22 | 193.01 | - |
May 20, 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 194.84 | - |
May 17, 2024 | 195.20 | 196.42 | 195.20 | 195.78 | 194.56 | 1 |
May 16, 2024 | 190.76 | 194.70 | 190.14 | 194.70 | 193.49 | 31 |
May 15, 2024 | 194.14 | 195.34 | 191.60 | 191.80 | 190.61 | 10 |
May 14, 2024 | 193.96 | 194.00 | 192.78 | 193.30 | 192.10 | 20 |
May 13, 2024 | 193.06 | 195.16 | 193.06 | 195.16 | 193.95 | 1 |
May 10, 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 197.01 | - |
May 09, 2024 | 196.36 | 198.24 | 196.36 | 198.24 | 197.01 | 29 |
May 08, 2024 | 193.56 | 195.96 | 193.52 | 195.96 | 194.74 | 26 |
May 07, 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 191.32 | - |
May 06, 2024 | 193.06 | 193.06 | 191.80 | 191.96 | 190.77 | 11 |
May 03, 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 192.53 | - |
May 02, 2024 | 193.32 | 194.32 | 193.32 | 194.32 | 193.11 | 25 |
Apr 30, 2024 | 195.14 | 196.22 | 195.14 | 196.22 | 195.00 | - |
Apr 29, 2024 | 196.46 | 197.48 | 195.38 | 195.38 | 194.16 | 2 |
Apr 26, 2024 | 197.84 | 198.94 | 197.84 | 198.94 | 197.70 | 6 |
Apr 25, 2024 | 197.36 | 198.88 | 197.36 | 197.84 | 196.61 | - |
Apr 24, 2024 | 202.00 | 202.00 | 198.82 | 199.04 | 197.80 | - |
Apr 23, 2024 | 201.55 | 203.00 | 201.10 | 201.10 | 199.85 | 45 |
Apr 22, 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 198.38 | - |
Apr 19, 2024 | 195.10 | 200.75 | 195.10 | 200.35 | 199.10 | - |
Apr 18, 2024 | 194.98 | 196.90 | 194.78 | 196.82 | 195.60 | - |
Apr 17, 2024 | 193.84 | 193.96 | 193.84 | 193.96 | 192.75 | - |
Apr 16, 2024 | 193.42 | 194.86 | 193.42 | 194.62 | 193.41 | - |
Apr 15, 2024 | 196.58 | 196.58 | 194.50 | 194.50 | 193.29 | - |
Apr 12, 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 196.89 | - |
Apr 11, 2024 | 196.62 | 199.14 | 196.62 | 199.14 | 197.90 | 211 |
Apr 10, 2024 | 192.66 | 197.40 | 192.66 | 197.40 | 196.17 | 10 |
Apr 09, 2024 | 195.18 | 196.42 | 195.18 | 196.42 | 195.20 | 100 |
Apr 08, 2024 | 194.06 | 194.06 | 194.06 | 194.06 | 192.85 | - |
Apr 05, 2024 | 195.52 | 195.52 | 193.24 | 193.24 | 192.04 | 18 |
Apr 04, 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 193.85 | - |
Apr 03, 2024 | 198.28 | 198.98 | 198.28 | 198.98 | 197.74 | - |
Apr 02, 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 195.56 | - |
Mar 28, 2024 | 197.18 | 198.40 | 197.18 | 198.40 | 197.17 | - |
Mar 27, 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 194.36 | - |
Mar 26, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.77 | - |
Mar 25, 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 195.44 | - |
Mar 22, 2024 | 197.80 | 199.00 | 197.80 | 198.84 | 197.60 | - |
Mar 21, 2024 | 194.30 | 196.90 | 194.30 | 196.90 | 195.67 | - |
Mar 20, 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 196.43 | - |
Mar 19, 2024 | 200.05 | 200.30 | 198.76 | 198.76 | 197.52 | - |
Mar 18, 2024 | 198.52 | 201.10 | 198.52 | 200.80 | 199.55 | 10 |
Mar 15, 2024 | 200.10 | 200.10 | 199.68 | 199.68 | 198.44 | - |
Mar 14, 2024 | 199.28 | 201.05 | 199.28 | 201.05 | 199.80 | 5 |
Mar 13, 2024 | 197.70 | 200.10 | 197.70 | 200.10 | 198.86 | 20 |
Mar 12, 2024 | 196.94 | 199.84 | 196.94 | 199.50 | 198.26 | - |
Mar 11, 2024 | 194.80 | 194.80 | 194.68 | 194.68 | 193.47 | - |
Mar 08, 2024 | 194.34 | 195.44 | 194.34 | 195.44 | 194.22 | - |
Mar 07, 2024 | 200.00 | 200.00 | 195.20 | 195.20 | 193.99 | - |
Mar 07, 2024 | 1.15 Dividend | |||||
Mar 06, 2024 | 201.75 | 202.30 | 199.58 | 200.85 | 198.46 | - |
Mar 05, 2024 | 202.80 | 202.80 | 201.85 | 201.85 | 199.45 | - |
Mar 04, 2024 | 201.10 | 203.45 | 201.10 | 203.45 | 201.03 | - |
Mar 01, 2024 | 203.40 | 203.40 | 202.70 | 202.70 | 200.29 | - |
Feb 29, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.58 | - |
Feb 28, 2024 | 201.80 | 202.25 | 201.65 | 202.25 | 199.84 | - |
Feb 27, 2024 | 201.35 | 201.70 | 201.30 | 201.40 | 199.00 | - |
Feb 26, 2024 | 200.45 | 201.70 | 200.05 | 200.85 | 198.46 | 10 |
Feb 23, 2024 | 200.80 | 202.90 | 200.80 | 202.90 | 200.48 | - |
Feb 22, 2024 | 198.22 | 198.22 | 197.84 | 197.84 | 195.48 | - |
Feb 21, 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 192.06 | - |
Feb 20, 2024 | 196.10 | 197.20 | 194.80 | 194.80 | 192.48 | 125 |
Feb 19, 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 193.98 | - |
Feb 16, 2024 | 195.16 | 196.96 | 195.16 | 196.96 | 194.61 | - |
Feb 15, 2024 | 200.15 | 200.15 | 197.10 | 197.10 | 194.75 | 20 |
Feb 14, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 191.06 | - |
Feb 13, 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 188.94 | - |
Feb 12, 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 187.05 | - |
Feb 09, 2024 | 188.54 | 189.90 | 188.54 | 189.90 | 187.64 | 15 |
Feb 08, 2024 | 189.94 | 191.18 | 188.98 | 188.98 | 186.73 | - |
Feb 07, 2024 | 188.06 | 190.12 | 188.04 | 190.12 | 187.86 | 56 |
Feb 06, 2024 | 189.86 | 189.90 | 189.86 | 189.90 | 187.64 | 50 |
Feb 05, 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 188.37 | - |
Feb 02, 2024 | 188.62 | 192.26 | 188.42 | 192.26 | 189.97 | - |
Feb 01, 2024 | 190.06 | 190.22 | 190.06 | 190.22 | 187.95 | - |
Jan 31, 2024 | 189.84 | 189.94 | 189.84 | 189.94 | 187.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |