Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 207.88 | 207.88 | 207.88 | 207.29 | 207.29 | 11 |
Jun 28, 2024 | 209.19 | 209.19 | 209.19 | 209.19 | 209.19 | - |
Jun 27, 2024 | 207.62 | 207.62 | 207.62 | 207.62 | 207.62 | - |
Jun 26, 2024 | 207.83 | 207.83 | 207.83 | 207.33 | 207.33 | 16 |
Jun 25, 2024 | 206.49 | 206.49 | 206.49 | 207.59 | 207.59 | 12 |
Jun 24, 2024 | 208.07 | 208.07 | 208.07 | 208.07 | 208.07 | - |
Jun 21, 2024 | 208.20 | 208.20 | 208.20 | 206.77 | 206.77 | 15 |
Jun 20, 2024 | 208.17 | 208.17 | 208.17 | 208.17 | 208.17 | - |
Jun 19, 2024 | 208.91 | 208.91 | 208.91 | 207.75 | 207.75 | 12 |
Jun 18, 2024 | 207.42 | 207.42 | 207.10 | 207.10 | 207.10 | 36 |
Jun 17, 2024 | 206.20 | 206.20 | 206.20 | 205.43 | 205.43 | 2 |
Jun 14, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
Jun 13, 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 204.17 | - |
Jun 12, 2024 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | - |
Jun 11, 2024 | 203.59 | 203.59 | 203.59 | 203.18 | 203.18 | 14 |
Jun 10, 2024 | 203.31 | 203.31 | 203.31 | 203.31 | 203.31 | - |
Jun 07, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | - |
Jun 06, 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | - |
Jun 05, 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 201.09 | - |
Jun 04, 2024 | 199.51 | 199.51 | 199.51 | 199.51 | 199.51 | - |
Jun 03, 2024 | 200.53 | 201.80 | 200.53 | 200.66 | 200.66 | 17 |
May 31, 2024 | 198.35 | 198.35 | 198.35 | 198.41 | 198.41 | 30 |
May 30, 2024 | 197.28 | 197.28 | 197.28 | 198.02 | 198.02 | 1 |
May 29, 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
May 28, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
May 27, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
May 24, 2024 | 201.81 | 201.81 | 201.81 | 201.01 | 201.01 | 15 |
May 23, 2024 | 204.64 | 204.64 | 204.64 | 202.42 | 202.42 | 1 |
May 22, 2024 | 203.72 | 203.72 | 203.72 | 203.72 | 203.72 | - |
May 21, 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | - |
May 20, 2024 | 203.61 | 203.61 | 203.61 | 203.61 | 203.61 | - |
May 17, 2024 | 203.27 | 203.27 | 203.27 | 203.27 | 203.27 | - |
May 16, 2024 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | - |
May 15, 2024 | 203.26 | 204.43 | 203.26 | 204.43 | 204.43 | 4 |
May 14, 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | - |
May 13, 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
May 10, 2024 | 201.98 | 201.98 | 201.98 | 202.59 | 202.59 | 197 |
May 09, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
May 08, 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | - |
May 07, 2024 | 201.32 | 201.32 | 201.32 | 201.32 | 201.32 | - |
May 06, 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | - |
May 03, 2024 | 199.44 | 199.44 | 199.44 | 199.32 | 199.32 | 60 |
May 02, 2024 | 199.36 | 199.36 | 198.75 | 198.75 | 198.75 | 19 |
Apr 30, 2024 | 199.16 | 199.16 | 199.16 | 199.16 | 199.16 | - |
Apr 29, 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
Apr 26, 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | - |
Apr 25, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
Apr 24, 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.29 | - |
Apr 23, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
Apr 22, 2024 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | - |
Apr 19, 2024 | 193.46 | 193.46 | 193.46 | 194.76 | 194.76 | 25 |
Apr 18, 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | - |
Apr 17, 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
Apr 16, 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | - |
Apr 15, 2024 | 201.15 | 201.15 | 200.97 | 200.97 | 200.97 | 5 |
Apr 12, 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
Apr 11, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
Apr 10, 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
Apr 09, 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - |
Apr 08, 2024 | 201.73 | 201.73 | 201.73 | 201.73 | 201.73 | - |
Apr 05, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
Apr 04, 2024 | 202.78 | 202.78 | 202.78 | 202.78 | 202.78 | - |
Apr 03, 2024 | 203.69 | 203.69 | 201.97 | 202.29 | 202.29 | 14 |
Apr 02, 2024 | 206.63 | 206.63 | 203.93 | 203.93 | 203.93 | 18 |
Mar 28, 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
Mar 27, 2024 | 204.35 | 204.87 | 204.35 | 204.55 | 204.55 | 27 |
Mar 26, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
Mar 25, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
Mar 22, 2024 | 205.08 | 205.08 | 205.08 | 205.23 | 205.23 | 2 |
Mar 21, 2024 | 204.92 | 204.92 | 204.92 | 204.92 | 204.92 | - |
Mar 20, 2024 | 202.49 | 202.49 | 202.49 | 202.49 | 202.49 | - |
Mar 19, 2024 | 201.18 | 201.18 | 201.18 | 201.18 | 201.18 | - |
Mar 18, 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
Mar 15, 2024 | 200.68 | 201.90 | 200.44 | 200.44 | 200.44 | 20 |
Mar 14, 2024 | 201.88 | 201.88 | 201.88 | 201.27 | 201.27 | 15 |
Mar 13, 2024 | 201.55 | 201.55 | 201.55 | 201.88 | 201.88 | 22 |
Mar 12, 2024 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | - |
Mar 11, 2024 | 201.22 | 201.22 | 200.34 | 200.17 | 200.17 | 105 |
Mar 08, 2024 | 201.36 | 201.36 | 201.36 | 201.51 | 201.51 | 35 |
Mar 07, 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
Mar 06, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
Mar 05, 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
Mar 04, 2024 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | - |
Mar 01, 2024 | 201.63 | 203.26 | 201.63 | 203.26 | 203.26 | 63 |
Feb 29, 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
Feb 28, 2024 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | - |
Feb 27, 2024 | 201.70 | 201.87 | 201.70 | 200.36 | 200.36 | 15 |
Feb 26, 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
Feb 23, 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
Feb 22, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Feb 21, 2024 | 198.63 | 198.63 | 198.63 | 198.63 | 198.63 | - |
Feb 20, 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | - |
Feb 19, 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | - |
Feb 16, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
Feb 15, 2024 | 201.60 | 201.60 | 201.21 | 201.30 | 201.30 | 50 |
Feb 14, 2024 | 199.56 | 200.52 | 199.33 | 198.70 | 198.70 | 2,870 |
Feb 13, 2024 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | - |
Feb 12, 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | - |
Feb 09, 2024 | 199.19 | 199.19 | 199.19 | 199.58 | 199.58 | 25 |
Feb 08, 2024 | 198.71 | 198.71 | 198.71 | 198.86 | 198.86 | 26 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |