Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 204.90 | 204.90 | 202.50 | 202.50 | 202.50 | 5 |
27 Jun 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
26 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
25 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
24 Jun 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
21 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
20 Jun 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
19 Jun 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
18 Jun 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
17 Jun 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
14 Jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
13 Jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
12 Jun 2024 | 207.10 | 209.10 | 207.10 | 209.10 | 209.10 | 4 |
11 Jun 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
10 Jun 2024 | 208.20 | 208.20 | 205.90 | 205.90 | 205.90 | 39 |
07 Jun 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
06 Jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
05 Jun 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
04 Jun 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
03 Jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
31 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
30 May 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
29 May 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
28 May 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
27 May 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
24 May 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
23 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
22 May 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
21 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
20 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
17 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
16 May 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
15 May 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
14 May 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
13 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
10 May 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
09 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
08 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
07 May 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
06 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
06 May 2024 | 3.95 Dividend | |||||
06 May 2024 | 1.02193:1 Stock split | |||||
03 May 2024 | 197.47 | 197.47 | 196.00 | 196.00 | 192.05 | 25 |
02 May 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 193.59 | - |
30 Apr 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 193.59 | - |
29 Apr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.70 | - |
26 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.60 | - |
25 Apr 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 196.08 | - |
24 Apr 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.94 | - |
23 Apr 2024 | 200.11 | 200.11 | 200.11 | 200.11 | 196.08 | - |
22 Apr 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 197.33 | - |
19 Apr 2024 | 197.96 | 199.43 | 197.96 | 199.43 | 195.41 | 102 |
18 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.07 | - |
17 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.54 | - |
16 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.01 | - |
15 Apr 2024 | 199.23 | 200.11 | 199.23 | 200.11 | 196.08 | 3 |
12 Apr 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 196.37 | - |
11 Apr 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 193.97 | - |
10 Apr 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 196.46 | - |
09 Apr 2024 | 201.29 | 201.29 | 201.29 | 201.29 | 197.23 | - |
08 Apr 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 196.65 | - |
05 Apr 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 194.74 | - |
04 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 201.83 | - |
03 Apr 2024 | 204.71 | 204.91 | 204.71 | 204.91 | 200.78 | 102 |
02 Apr 2024 | 206.67 | 206.67 | 206.67 | 206.67 | 202.50 | - |
28 Mar 2024 | 205.64 | 205.64 | 205.64 | 205.64 | 201.50 | - |
27 Mar 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 201.06 | - |
26 Mar 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 201.45 | - |
25 Mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.59 | - |
22 Mar 2024 | 206.47 | 206.47 | 204.37 | 204.37 | 200.25 | 12 |
21 Mar 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 206.48 | - |
20 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 200.39 | - |
19 Mar 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 198.52 | - |
18 Mar 2024 | 205.49 | 205.49 | 202.17 | 202.17 | 198.09 | 153 |
15 Mar 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 199.24 | - |
14 Mar 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 197.28 | - |
13 Mar 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 197.09 | - |
12 Mar 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 197.37 | - |
11 Mar 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 197.37 | - |
08 Mar 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 195.84 | - |
07 Mar 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.91 | - |
06 Mar 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.91 | - |
05 Mar 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 191.69 | - |
04 Mar 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 189.46 | - |
01 Mar 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 189.42 | - |
29 Feb 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 189.27 | - |
28 Feb 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 187.66 | - |
27 Feb 2024 | 189.92 | 189.93 | 189.68 | 189.68 | 185.86 | 56 |
26 Feb 2024 | 189.95 | 189.95 | 189.31 | 189.31 | 185.49 | 2 |
23 Feb 2024 | 187.86 | 189.95 | 187.86 | 189.95 | 186.13 | 408 |
22 Feb 2024 | 186.28 | 187.86 | 186.28 | 187.86 | 184.07 | 3 |
21 Feb 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 180.99 | - |
20 Feb 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 181.22 | - |
19 Feb 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 180.20 | - |
16 Feb 2024 | 182.58 | 183.12 | 181.85 | 183.12 | 179.43 | 213 |
15 Feb 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 180.95 | - |
14 Feb 2024 | 184.98 | 185.92 | 184.98 | 185.71 | 181.96 | 408 |
13 Feb 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 182.31 | - |
12 Feb 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 181.31 | - |
09 Feb 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 178.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |