Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 5 |
Jun 26, 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
Jun 25, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
Jun 24, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
Jun 21, 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
Jun 20, 2024 | 226.10 | 228.25 | 226.10 | 228.25 | 228.25 | 5 |
Jun 19, 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
Jun 18, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
Jun 17, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
Jun 14, 2024 | 230.05 | 230.05 | 223.55 | 223.55 | 223.55 | 5 |
Jun 13, 2024 | 236.00 | 236.00 | 229.25 | 229.25 | 229.25 | 1 |
Jun 12, 2024 | 226.30 | 236.40 | 226.30 | 236.40 | 236.40 | 1 |
Jun 11, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
Jun 10, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
Jun 07, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
Jun 06, 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | - |
Jun 05, 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | - |
Jun 04, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
Jun 03, 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
May 31, 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
May 30, 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
May 29, 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
May 28, 2024 | 234.75 | 234.75 | 234.75 | 234.75 | 234.75 | - |
May 28, 2024 | 3.5 Dividend | |||||
May 27, 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 234.30 | - |
May 24, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 231.15 | - |
May 23, 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 230.51 | - |
May 22, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 228.39 | - |
May 21, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 227.80 | - |
May 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 225.63 | - |
May 17, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 229.08 | - |
May 16, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 234.10 | - |
May 15, 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 230.85 | - |
May 14, 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 230.21 | - |
May 13, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 230.70 | - |
May 10, 2024 | 230.20 | 233.30 | 230.20 | 233.30 | 229.87 | 25 |
May 09, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 222.97 | - |
May 08, 2024 | 221.95 | 226.65 | 221.95 | 226.65 | 223.31 | 5 |
May 07, 2024 | 219.75 | 219.75 | 219.75 | 219.75 | 216.52 | - |
May 06, 2024 | 215.85 | 215.85 | 215.85 | 215.85 | 212.67 | - |
May 03, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 211.54 | - |
May 02, 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 211.00 | - |
Apr 30, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 212.62 | - |
Apr 29, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 214.55 | - |
Apr 26, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 209.67 | - |
Apr 25, 2024 | 211.90 | 211.90 | 211.00 | 211.00 | 207.89 | 1 |
Apr 24, 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 207.45 | - |
Apr 23, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.38 | - |
Apr 22, 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 205.09 | - |
Apr 19, 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 207.80 | - |
Apr 18, 2024 | 209.80 | 214.95 | 209.80 | 214.95 | 211.79 | 1 |
Apr 17, 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 205.18 | - |
Apr 16, 2024 | 211.15 | 211.15 | 207.00 | 207.00 | 203.95 | 200 |
Apr 15, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.35 | - |
Apr 12, 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 207.35 | - |
Apr 11, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 205.83 | - |
Apr 10, 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 204.30 | - |
Apr 09, 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 205.87 | - |
Apr 08, 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 204.69 | - |
Apr 05, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.97 | - |
Apr 04, 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 203.36 | - |
Apr 03, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.00 | - |
Apr 02, 2024 | 209.15 | 209.15 | 209.15 | 209.15 | 206.07 | - |
Mar 28, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 204.84 | - |
Mar 27, 2024 | 215.05 | 215.05 | 215.00 | 215.00 | 211.84 | - |
Mar 26, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 211.84 | - |
Mar 25, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 215.19 | - |
Mar 22, 2024 | 215.70 | 218.55 | 215.70 | 218.55 | 215.33 | 5 |
Mar 21, 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 214.40 | - |
Mar 20, 2024 | 214.45 | 214.45 | 214.45 | 214.45 | 211.29 | - |
Mar 19, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.85 | - |
Mar 18, 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 213.17 | - |
Mar 15, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.85 | - |
Mar 14, 2024 | 213.25 | 213.25 | 213.25 | 213.25 | 210.11 | - |
Mar 13, 2024 | 210.20 | 210.20 | 209.85 | 209.85 | 206.76 | 160 |
Mar 12, 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.02 | - |
Mar 11, 2024 | 210.55 | 210.55 | 210.55 | 210.55 | 207.45 | - |
Mar 08, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.09 | - |
Mar 07, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 204.99 | - |
Mar 06, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.95 | - |
Mar 05, 2024 | 211.55 | 211.55 | 211.55 | 211.55 | 208.44 | - |
Mar 04, 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 206.96 | - |
Mar 01, 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 207.16 | - |
Feb 29, 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 204.59 | - |
Feb 28, 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 202.33 | - |
Feb 27, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 206.27 | - |
Feb 26, 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 205.97 | - |
Feb 23, 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 204.30 | - |
Feb 22, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 199.62 | - |
Feb 21, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 198.14 | - |
Feb 20, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 200.50 | - |
Feb 19, 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 198.39 | - |
Feb 16, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.04 | - |
Feb 15, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 194.00 | - |
Feb 14, 2024 | 191.32 | 195.82 | 191.32 | 195.82 | 192.94 | 1 |
Feb 13, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 191.64 | - |
Feb 12, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 194.10 | - |
Feb 09, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 193.00 | - |
Feb 08, 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 189.51 | - |
Feb 07, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 190.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |