Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 20 |
26 Jun 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
25 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
24 Jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
21 Jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
20 Jun 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
19 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
18 Jun 2024 | 208.40 | 208.40 | 207.30 | 207.30 | 207.30 | 20 |
17 Jun 2024 | 202.30 | 206.00 | 202.30 | 206.00 | 206.00 | 10 |
14 Jun 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
13 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
12 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
11 Jun 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
10 Jun 2024 | 207.70 | 208.20 | 207.70 | 208.20 | 208.20 | 30 |
07 Jun 2024 | 207.60 | 208.80 | 207.60 | 208.80 | 208.80 | 10 |
06 Jun 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
05 Jun 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
04 Jun 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
03 Jun 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
31 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
30 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
29 May 2024 | 205.70 | 205.70 | 205.00 | 205.00 | 205.00 | 6 |
28 May 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
27 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
24 May 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
23 May 2024 | 208.70 | 209.80 | 208.70 | 209.80 | 209.80 | 143 |
22 May 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
21 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
20 May 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | - |
17 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
16 May 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
15 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
14 May 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
13 May 2024 | 205.90 | 205.90 | 205.30 | 205.30 | 205.30 | 100 |
10 May 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
09 May 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
08 May 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
07 May 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
06 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
06 May 2024 | 3.95 Dividend | |||||
06 May 2024 | 1.02193:1 Stock split | |||||
03 May 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
02 May 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 193.02 | - |
30 Apr 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 192.93 | - |
29 Apr 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 196.38 | 9 |
26 Apr 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 194.27 | - |
25 Apr 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.23 | - |
24 Apr 2024 | 200.99 | 200.99 | 200.99 | 200.99 | 196.96 | - |
23 Apr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.71 | - |
22 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.76 | - |
19 Apr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 191.97 | - |
18 Apr 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.41 | - |
17 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 194.08 | - |
16 Apr 2024 | 198.55 | 198.55 | 197.27 | 197.27 | 193.31 | 26 |
15 Apr 2024 | 198.94 | 198.94 | 198.64 | 198.64 | 194.65 | 14 |
12 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.61 | - |
11 Apr 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 193.12 | - |
10 Apr 2024 | 200.01 | 200.01 | 200.01 | 200.01 | 196.00 | - |
09 Apr 2024 | 201.58 | 201.58 | 198.55 | 198.55 | 194.56 | 117 |
08 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 196.57 | - |
05 Apr 2024 | 200.31 | 200.31 | 197.67 | 197.67 | 193.70 | 25 |
04 Apr 2024 | 205.69 | 205.69 | 200.11 | 200.11 | 196.09 | 26 |
03 Apr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 199.07 | - |
02 Apr 2024 | 204.81 | 204.81 | 203.54 | 203.54 | 199.45 | 51 |
28 Mar 2024 | 205.44 | 205.44 | 205.44 | 205.44 | 201.32 | - |
27 Mar 2024 | 204.42 | 206.03 | 204.42 | 206.03 | 201.89 | 7 |
26 Mar 2024 | 203.73 | 203.73 | 203.73 | 203.73 | 199.64 | - |
25 Mar 2024 | 204.17 | 204.17 | 204.17 | 204.17 | 200.07 | - |
22 Mar 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 202.13 | - |
21 Mar 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 205.68 | - |
20 Mar 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 200.36 | - |
19 Mar 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 197.77 | - |
18 Mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.60 | - |
15 Mar 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 198.83 | - |
14 Mar 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 196.91 | - |
13 Mar 2024 | 199.82 | 204.76 | 199.82 | 204.76 | 200.65 | 25 |
12 Mar 2024 | 201.33 | 201.33 | 199.38 | 200.60 | 196.57 | 378 |
11 Mar 2024 | 201.43 | 202.02 | 201.43 | 202.02 | 197.96 | 5 |
08 Mar 2024 | 199.82 | 200.01 | 199.82 | 200.01 | 196.00 | 255 |
07 Mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.88 | - |
06 Mar 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 192.69 | - |
05 Mar 2024 | 194.46 | 195.41 | 194.46 | 195.41 | 191.49 | 51 |
04 Mar 2024 | 193.54 | 195.08 | 193.54 | 195.08 | 191.16 | 51 |
01 Mar 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 189.57 | - |
29 Feb 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 188.65 | - |
28 Feb 2024 | 191.11 | 193.24 | 191.11 | 193.24 | 189.36 | 7 |
27 Feb 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 185.83 | - |
26 Feb 2024 | 189.54 | 190.19 | 189.54 | 190.19 | 186.37 | 5 |
23 Feb 2024 | 187.57 | 190.84 | 187.57 | 190.84 | 187.00 | - |
22 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 183.05 | - |
21 Feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 180.35 | - |
20 Feb 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 180.65 | - |
19 Feb 2024 | 182.97 | 183.26 | 182.97 | 183.26 | 179.58 | 61 |
16 Feb 2024 | 182.20 | 182.20 | 181.87 | 181.87 | 178.22 | 204 |
15 Feb 2024 | 181.99 | 187.66 | 181.99 | 183.77 | 180.08 | 177 |
14 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 180.25 | - |
13 Feb 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 182.73 | - |
12 Feb 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 181.33 | - |
09 Feb 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 178.60 | - |
08 Feb 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 177.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |