Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
Jun 13, 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
Jun 12, 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
Jun 11, 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | - |
Jun 10, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
Jun 07, 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
Jun 06, 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | - |
Jun 05, 2024 | 193.42 | 195.00 | 193.42 | 195.00 | 195.00 | 16 |
Jun 04, 2024 | 192.18 | 194.14 | 192.18 | 194.14 | 194.14 | 4 |
Jun 03, 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
May 31, 2024 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | - |
May 30, 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
May 29, 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | - |
May 28, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
May 27, 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
May 24, 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
May 23, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
May 22, 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 237.25 | - |
May 21, 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | - |
May 20, 2024 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | - |
May 17, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
May 16, 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
May 15, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
May 14, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
May 13, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
May 10, 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
May 09, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
May 08, 2024 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | - |
May 07, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
May 06, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
May 03, 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 233.25 | - |
May 02, 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
Apr 30, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
Apr 29, 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
Apr 26, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
Apr 25, 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
Apr 24, 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
Apr 23, 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
Apr 22, 2024 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | - |
Apr 19, 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | 5 |
Apr 18, 2024 | 240.05 | 240.05 | 239.90 | 239.90 | 239.90 | 100 |
Apr 17, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
Apr 16, 2024 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | - |
Apr 15, 2024 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | - |
Apr 12, 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
Apr 11, 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
Apr 10, 2024 | 248.55 | 248.55 | 248.55 | 248.55 | 248.55 | - |
Apr 09, 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
Apr 08, 2024 | 246.35 | 246.35 | 246.35 | 246.35 | 246.35 | - |
Apr 05, 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
Apr 04, 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | - |
Apr 03, 2024 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | - |
Apr 02, 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
Mar 28, 2024 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | - |
Mar 27, 2024 | 255.95 | 255.95 | 255.70 | 255.70 | 255.70 | - |
Mar 26, 2024 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | - |
Mar 25, 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
Mar 22, 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
Mar 21, 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
Mar 20, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
Mar 19, 2024 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | - |
Mar 18, 2024 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | - |
Mar 15, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | - |
Mar 14, 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
Mar 13, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
Mar 12, 2024 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | - |
Mar 11, 2024 | 240.35 | 240.35 | 240.35 | 240.35 | 240.35 | - |
Mar 08, 2024 | 240.70 | 241.50 | 240.70 | 240.95 | 240.95 | 42 |
Mar 07, 2024 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | - |
Mar 06, 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
Mar 05, 2024 | 249.55 | 249.55 | 245.50 | 245.50 | 245.50 | 53 |
Mar 04, 2024 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | - |
Mar 01, 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
Feb 29, 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | - |
Feb 28, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
Feb 27, 2024 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
Feb 26, 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
Feb 23, 2024 | 281.80 | 284.05 | 281.80 | 284.05 | 284.05 | 2 |
Feb 22, 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
Feb 21, 2024 | 277.60 | 280.35 | 277.60 | 280.35 | 280.35 | 30 |
Feb 20, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
Feb 19, 2024 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | - |
Feb 16, 2024 | 282.75 | 282.75 | 282.75 | 282.75 | 282.75 | - |
Feb 15, 2024 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
Feb 14, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
Feb 13, 2024 | 276.25 | 276.25 | 276.25 | 276.25 | 276.25 | - |
Feb 12, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
Feb 09, 2024 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | - |
Feb 08, 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | - |
Feb 07, 2024 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
Feb 06, 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
Feb 05, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
Feb 02, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
Feb 01, 2024 | 264.40 | 268.25 | 264.40 | 268.25 | 268.25 | 20 |
Jan 31, 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | - |
Jan 30, 2024 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | - |
Jan 29, 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
Jan 26, 2024 | 267.60 | 268.25 | 267.60 | 268.25 | 268.25 | 10 |
Jan 25, 2024 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
Jan 24, 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |