Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
May 29, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
May 28, 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
May 27, 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
May 24, 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
May 24, 2024 | 4.75 Dividend | |||||
May 23, 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 157.60 | - |
May 22, 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 157.69 | - |
May 22, 2024 | 4.75 Dividend | |||||
May 21, 2024 | 166.66 | 166.66 | 166.66 | 166.66 | 157.18 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 156.46 | - |
May 16, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 156.48 | - |
May 15, 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 156.33 | - |
May 14, 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 155.93 | - |
May 13, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 155.45 | - |
May 10, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 155.28 | - |
May 08, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 153.97 | - |
May 07, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 153.39 | - |
May 06, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 152.55 | - |
May 03, 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 151.87 | - |
May 02, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 151.36 | - |
Apr 30, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 152.50 | - |
Apr 29, 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 152.04 | - |
Apr 26, 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 151.33 | - |
Apr 25, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 149.77 | - |
Apr 24, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 151.08 | - |
Apr 23, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 150.45 | - |
Apr 22, 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 149.49 | - |
Apr 19, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 149.24 | - |
Apr 18, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 149.58 | - |
Apr 17, 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 150.20 | - |
Apr 16, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 149.80 | - |
Apr 15, 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 151.52 | - |
Apr 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 151.36 | - |
Apr 11, 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 151.21 | - |
Apr 10, 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 151.29 | - |
Apr 09, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 151.63 | - |
Apr 08, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 151.85 | - |
Apr 05, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 151.31 | - |
Apr 04, 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 151.89 | - |
Apr 03, 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 151.85 | - |
Apr 02, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 152.12 | - |
Mar 28, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 152.52 | - |
Mar 27, 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 152.40 | - |
Mar 26, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 151.86 | - |
Mar 25, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 151.68 | - |
Mar 22, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 151.56 | - |
Mar 21, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 151.06 | - |
Mar 20, 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 149.32 | - |
Mar 19, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 148.84 | - |
Mar 18, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 148.43 | - |
Mar 15, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 149.00 | - |
Mar 14, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 148.71 | - |
Mar 13, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 148.65 | - |
Mar 12, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 148.41 | - |
Mar 11, 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 147.49 | - |
Mar 08, 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 147.75 | - |
Mar 07, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 147.14 | - |
Mar 06, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 146.80 | - |
Mar 05, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 146.77 | - |
Mar 04, 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 147.10 | - |
Mar 01, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 146.92 | - |
Feb 29, 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 146.29 | - |
Feb 28, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 145.82 | - |
Feb 27, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 145.95 | - |
Feb 26, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 145.80 | - |
Feb 23, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 145.95 | - |
Feb 22, 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 145.62 | - |
Feb 21, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 144.73 | - |
Feb 20, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 144.90 | - |
Feb 19, 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 145.54 | - |
Feb 16, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 145.73 | - |
Feb 15, 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 144.89 | - |
Feb 14, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 144.17 | - |
Feb 13, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 143.77 | - |
Feb 12, 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 144.22 | - |
Feb 09, 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 143.79 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 143.92 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 142.87 | - |
Feb 02, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 143.00 | - |
Feb 01, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 142.68 | - |
Jan 31, 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 142.28 | - |
Jan 30, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 142.15 | - |
Jan 29, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 142.13 | - |
Jan 26, 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 141.86 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 140.59 | - |
Jan 23, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 140.18 | - |
Jan 22, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 139.67 | - |
Jan 19, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 139.02 | - |
Jan 18, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 139.29 | - |
Jan 17, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 138.70 | - |
Jan 16, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 139.81 | - |
Jan 15, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 140.17 | - |
Jan 12, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 140.96 | - |
Jan 11, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 140.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |