Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 197.66 | 199.06 | 197.66 | 199.06 | 199.06 | 200 |
Jun 25, 2024 | 197.56 | 199.08 | 197.56 | 199.08 | 199.08 | 165 |
Jun 24, 2024 | 194.80 | 197.18 | 194.80 | 197.18 | 197.18 | 37 |
Jun 21, 2024 | 194.34 | 195.50 | 194.34 | 195.50 | 195.50 | 20 |
Jun 20, 2024 | 193.14 | 194.08 | 193.02 | 194.08 | 194.08 | 109 |
Jun 19, 2024 | 192.98 | 192.98 | 192.84 | 192.84 | 192.84 | 53 |
Jun 18, 2024 | 192.24 | 192.62 | 191.36 | 191.36 | 191.36 | 135 |
Jun 17, 2024 | 189.84 | 191.64 | 189.84 | 191.64 | 191.64 | 91 |
Jun 14, 2024 | 187.12 | 190.46 | 186.46 | 190.46 | 190.46 | 286 |
Jun 13, 2024 | 185.26 | 186.02 | 185.26 | 186.02 | 186.02 | 25 |
Jun 12, 2024 | 187.88 | 188.00 | 187.88 | 188.00 | 188.00 | 30 |
Jun 11, 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
Jun 10, 2024 | 186.02 | 187.98 | 186.02 | 187.98 | 187.98 | 254 |
Jun 07, 2024 | 184.98 | 187.58 | 184.98 | 187.58 | 187.58 | 138 |
Jun 07, 2024 | 0.75 Dividend | |||||
Jun 06, 2024 | 187.04 | 187.86 | 185.02 | 185.02 | 184.27 | 313 |
Jun 05, 2024 | 187.22 | 188.44 | 187.22 | 188.42 | 187.66 | 145 |
Jun 04, 2024 | 184.96 | 186.02 | 184.82 | 186.02 | 185.27 | 186 |
Jun 03, 2024 | 194.02 | 194.02 | 184.08 | 184.42 | 183.67 | 361 |
May 31, 2024 | 190.06 | 191.44 | 190.06 | 191.44 | 190.66 | 123 |
May 30, 2024 | 188.48 | 188.60 | 187.84 | 188.42 | 187.66 | 213 |
May 29, 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.07 | 4 |
May 28, 2024 | 191.62 | 191.68 | 188.86 | 189.66 | 188.89 | 340 |
May 27, 2024 | 192.30 | 193.08 | 192.16 | 193.08 | 192.30 | 56 |
May 24, 2024 | 193.38 | 193.98 | 193.30 | 193.98 | 193.19 | 115 |
May 23, 2024 | 193.64 | 194.60 | 193.26 | 194.60 | 193.81 | 126 |
May 22, 2024 | 191.52 | 193.98 | 191.52 | 193.98 | 193.19 | 111 |
May 21, 2024 | 191.52 | 192.02 | 191.52 | 192.02 | 191.24 | 233 |
May 20, 2024 | 193.80 | 193.80 | 193.54 | 193.54 | 192.76 | 25 |
May 17, 2024 | 194.90 | 196.30 | 192.86 | 192.86 | 192.08 | 113 |
May 16, 2024 | 191.72 | 192.88 | 191.72 | 192.88 | 192.10 | 119 |
May 15, 2024 | 193.50 | 194.62 | 192.60 | 192.60 | 191.82 | 510 |
May 14, 2024 | 195.12 | 195.58 | 193.36 | 193.42 | 192.64 | 222 |
May 13, 2024 | 195.98 | 196.84 | 195.98 | 196.22 | 195.42 | 125 |
May 10, 2024 | 195.56 | 196.88 | 195.56 | 196.88 | 196.08 | 230 |
May 09, 2024 | 194.84 | 196.52 | 194.84 | 196.52 | 195.72 | 10 |
May 08, 2024 | 195.56 | 196.48 | 195.56 | 196.12 | 195.32 | 50 |
May 07, 2024 | 195.16 | 196.82 | 195.00 | 195.00 | 194.21 | 98 |
May 06, 2024 | 193.82 | 195.18 | 193.82 | 194.72 | 193.93 | 510 |
May 03, 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 192.84 | - |
May 02, 2024 | 196.00 | 196.00 | 193.02 | 193.58 | 192.80 | 376 |
Apr 30, 2024 | 198.54 | 198.54 | 195.50 | 195.50 | 194.71 | 61 |
Apr 29, 2024 | 196.44 | 198.02 | 195.74 | 198.02 | 197.22 | 34 |
Apr 26, 2024 | 199.14 | 199.14 | 196.42 | 196.42 | 195.62 | 140 |
Apr 25, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 197.72 | - |
Apr 24, 2024 | 194.88 | 196.00 | 194.88 | 196.00 | 195.21 | 71 |
Apr 23, 2024 | 195.00 | 195.82 | 193.26 | 194.96 | 194.17 | 886 |
Apr 22, 2024 | 194.30 | 196.52 | 194.30 | 195.60 | 194.81 | 24 |
Apr 19, 2024 | 191.90 | 194.22 | 191.22 | 194.22 | 193.43 | 476 |
Apr 18, 2024 | 193.04 | 193.48 | 192.26 | 192.94 | 192.16 | 246 |
Apr 17, 2024 | 192.68 | 193.40 | 192.04 | 193.40 | 192.62 | 109 |
Apr 16, 2024 | 192.68 | 193.80 | 192.68 | 193.80 | 193.01 | 10 |
Apr 15, 2024 | 192.42 | 193.78 | 192.42 | 193.16 | 192.38 | 115 |
Apr 12, 2024 | 192.00 | 193.96 | 191.96 | 193.40 | 192.62 | 735 |
Apr 11, 2024 | 194.18 | 194.18 | 192.84 | 192.84 | 192.06 | 160 |
Apr 10, 2024 | 189.82 | 192.34 | 189.82 | 192.34 | 191.56 | 221 |
Apr 09, 2024 | 190.02 | 190.50 | 190.00 | 190.50 | 189.73 | 66 |
Apr 08, 2024 | 190.30 | 190.80 | 190.30 | 190.80 | 190.03 | 10 |
Apr 05, 2024 | 191.00 | 192.82 | 191.00 | 191.30 | 190.52 | 57 |
Apr 04, 2024 | 193.82 | 193.82 | 193.22 | 193.22 | 192.44 | 27 |
Apr 03, 2024 | 195.22 | 196.48 | 194.50 | 194.50 | 193.71 | 183 |
Apr 02, 2024 | 197.76 | 199.28 | 196.18 | 196.56 | 195.76 | 702 |
Mar 28, 2024 | 196.90 | 198.90 | 196.80 | 196.80 | 196.00 | 60 |
Mar 27, 2024 | 195.30 | 197.20 | 195.30 | 197.20 | 196.40 | 17 |
Mar 26, 2024 | 194.60 | 196.20 | 194.60 | 196.20 | 195.40 | 71 |
Mar 25, 2024 | 195.50 | 196.30 | 195.20 | 195.60 | 194.81 | 480 |
Mar 22, 2024 | 196.50 | 196.50 | 195.30 | 195.40 | 194.61 | 125 |
Mar 21, 2024 | 193.60 | 195.50 | 193.60 | 195.20 | 194.41 | 204 |
Mar 20, 2024 | 195.70 | 196.60 | 194.70 | 195.80 | 195.01 | 98 |
Mar 19, 2024 | 194.60 | 196.40 | 194.60 | 195.00 | 194.21 | 49 |
Mar 18, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.11 | - |
Mar 15, 2024 | 192.50 | 193.40 | 192.50 | 192.80 | 192.02 | 155 |
Mar 14, 2024 | 191.80 | 193.40 | 191.80 | 192.30 | 191.52 | 280 |
Mar 14, 2024 | 0.75 Dividend | |||||
Mar 13, 2024 | 191.30 | 193.10 | 191.30 | 193.10 | 191.57 | 359 |
Mar 12, 2024 | 190.90 | 192.70 | 190.90 | 192.70 | 191.17 | 153 |
Mar 11, 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 187.80 | 91 |
Mar 08, 2024 | 188.80 | 191.00 | 188.80 | 189.80 | 188.30 | 73 |
Mar 07, 2024 | 190.10 | 190.10 | 189.90 | 189.90 | 188.40 | 130 |
Mar 06, 2024 | 190.90 | 191.10 | 190.20 | 190.50 | 188.99 | 248 |
Mar 05, 2024 | 191.00 | 191.40 | 190.30 | 190.30 | 188.79 | 177 |
Mar 04, 2024 | 189.10 | 190.90 | 189.00 | 190.20 | 188.69 | 158 |
Mar 01, 2024 | 190.10 | 190.70 | 188.90 | 189.00 | 187.50 | 228 |
Feb 29, 2024 | 190.70 | 191.70 | 189.90 | 190.00 | 188.49 | 160 |
Feb 28, 2024 | 192.20 | 193.00 | 191.30 | 191.30 | 189.78 | 216 |
Feb 27, 2024 | 190.60 | 191.90 | 190.60 | 190.70 | 189.19 | 238 |
Feb 26, 2024 | 192.90 | 193.00 | 192.00 | 192.60 | 191.07 | 104 |
Feb 23, 2024 | 191.60 | 192.90 | 191.30 | 191.90 | 190.38 | 571 |
Feb 22, 2024 | 189.40 | 192.00 | 189.40 | 192.00 | 190.48 | 137 |
Feb 21, 2024 | 186.20 | 188.20 | 186.20 | 188.00 | 186.51 | 687 |
Feb 20, 2024 | 188.60 | 188.60 | 186.90 | 186.90 | 185.42 | 452 |
Feb 19, 2024 | 187.80 | 187.90 | 186.90 | 187.10 | 185.62 | 260 |
Feb 16, 2024 | 184.40 | 187.70 | 184.20 | 187.70 | 186.21 | 310 |
Feb 15, 2024 | 185.50 | 186.40 | 184.00 | 184.00 | 182.54 | 108 |
Feb 14, 2024 | 185.90 | 187.50 | 182.60 | 185.20 | 183.73 | 747 |
Feb 13, 2024 | 180.20 | 185.20 | 180.20 | 185.20 | 183.73 | 34 |
Feb 12, 2024 | 174.00 | 175.50 | 174.00 | 174.30 | 172.92 | 296 |
Feb 09, 2024 | 175.40 | 176.60 | 174.40 | 174.40 | 173.02 | 560 |
Feb 08, 2024 | 175.80 | 176.60 | 175.70 | 175.80 | 174.41 | 81 |
Feb 07, 2024 | 175.40 | 176.80 | 175.20 | 176.80 | 175.40 | 670 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |