Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
May 02, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
Apr 29, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Apr 26, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Apr 25, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
Apr 24, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
Apr 23, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
Apr 22, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
Apr 19, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Apr 18, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Apr 17, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
Apr 16, 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
Apr 15, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
Apr 12, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
Apr 11, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Apr 10, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
Apr 09, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
Apr 08, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
Apr 05, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
Apr 04, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
Apr 03, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Apr 02, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
Apr 02, 2024 | 0.028154 Dividend | |||||
Mar 28, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.67 | - |
Mar 27, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.57 | - |
Mar 26, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.67 | - |
Mar 25, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.47 | - |
Mar 22, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.67 | - |
Mar 21, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.47 | - |
Mar 20, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.57 | - |
Mar 19, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.37 | - |
Mar 18, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.47 | - |
Mar 15, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.47 | - |
Mar 14, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.87 | - |
Mar 13, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.67 | - |
Mar 12, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.77 | - |
Mar 11, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.37 | - |
Mar 08, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.07 | - |
Mar 07, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.77 | - |
Mar 06, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.47 | - |
Mar 05, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.27 | - |
Mar 04, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.17 | - |
Mar 01, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.17 | - |
Feb 29, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.37 | - |
Feb 28, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.57 | - |
Feb 27, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.97 | - |
Feb 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.97 | - |
Feb 23, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.77 | - |
Feb 22, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.57 | - |
Feb 21, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.57 | - |
Feb 20, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.27 | - |
Feb 19, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.77 | - |
Feb 16, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.77 | - |
Feb 15, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.47 | - |
Feb 14, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.07 | - |
Feb 13, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.27 | - |
Feb 12, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.27 | - |
Feb 09, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.17 | - |
Feb 08, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.37 | - |
Feb 07, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.47 | - |
Feb 06, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.27 | - |
Feb 05, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.77 | - |
Feb 02, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.27 | - |
Feb 01, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.57 | - |
Jan 31, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.87 | - |
Jan 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.97 | - |
Jan 29, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.67 | - |
Jan 26, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.37 | - |
Jan 25, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.97 | - |
Jan 24, 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.17 | - |
Jan 23, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.27 | - |
Jan 22, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.37 | - |
Jan 19, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.27 | - |
Jan 18, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.87 | - |
Jan 17, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.97 | - |
Jan 16, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.27 | - |
Jan 15, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.27 | - |
Jan 12, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.27 | - |
Jan 11, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.37 | - |
Jan 10, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.37 | - |
Jan 09, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.17 | - |
Jan 08, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.17 | - |
Jan 05, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.37 | - |
Jan 04, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.07 | - |
Jan 03, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.47 | - |
Jan 02, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.87 | - |
Dec 29, 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 162.17 | - |
Dec 28, 2023 | 162.30 | 162.30 | 162.30 | 162.30 | 162.27 | - |
Dec 27, 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 162.17 | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.47 | - |
Dec 20, 2023 | 161.40 | 161.40 | 161.40 | 161.40 | 161.37 | - |
Dec 19, 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 160.47 | - |
Dec 18, 2023 | 160.50 | 160.50 | 160.50 | 160.50 | 160.47 | - |
Dec 15, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 160.07 | - |
Dec 14, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.97 | - |
Dec 13, 2023 | 158.30 | 158.30 | 158.30 | 158.30 | 158.27 | - |
Dec 12, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |