Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
Apr 24, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
Apr 23, 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
Apr 22, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Apr 19, 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
Apr 18, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
Apr 17, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
Apr 16, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Apr 15, 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
Apr 12, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Apr 11, 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
Apr 10, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
Apr 09, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
Apr 08, 2024 | 123.09 | 123.09 | 123.09 | 123.09 | 123.09 | - |
Apr 05, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Apr 04, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Apr 03, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Apr 02, 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
Mar 28, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
Mar 27, 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
Mar 26, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
Mar 25, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
Mar 22, 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
Mar 21, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
Mar 20, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Mar 19, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
Mar 18, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
Mar 15, 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
Mar 14, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
Mar 13, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Mar 12, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
Mar 11, 2024 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - |
Mar 08, 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
Mar 07, 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
Mar 06, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
Mar 05, 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
Mar 04, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
Mar 01, 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
Mar 01, 2024 | 0.005954 Dividend | |||||
Feb 29, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.59 | - |
Feb 28, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.31 | - |
Feb 27, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.86 | - |
Feb 26, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.64 | - |
Feb 23, 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.72 | - |
Feb 22, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.86 | - |
Feb 21, 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.13 | - |
Feb 20, 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.50 | - |
Feb 19, 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.35 | - |
Feb 16, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.69 | - |
Feb 15, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.03 | - |
Feb 14, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.15 | - |
Feb 13, 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.40 | - |
Feb 12, 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.76 | - |
Feb 09, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
Feb 08, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.32 | - |
Feb 07, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.01 | - |
Feb 06, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.94 | - |
Feb 05, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.24 | - |
Feb 02, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.01 | - |
Feb 01, 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.76 | - |
Jan 31, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.09 | - |
Jan 30, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.02 | - |
Jan 29, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.54 | - |
Jan 26, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
Jan 25, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
Jan 24, 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.98 | - |
Jan 23, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.29 | - |
Jan 22, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.25 | - |
Jan 19, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.97 | - |
Jan 18, 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.41 | - |
Jan 17, 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.90 | - |
Jan 16, 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.90 | - |
Jan 15, 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.23 | - |
Jan 12, 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.10 | - |
Jan 11, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.34 | - |
Jan 10, 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.08 | - |
Jan 09, 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.00 | - |
Jan 08, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.58 | - |
Jan 05, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.70 | - |
Jan 04, 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.20 | - |
Jan 03, 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.72 | - |
Jan 02, 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.55 | - |
Dec 29, 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
Dec 28, 2023 | 118.73 | 118.73 | 118.73 | 118.73 | 118.72 | - |
Dec 27, 2023 | 118.79 | 118.79 | 118.79 | 118.79 | 118.78 | - |
Dec 22, 2023 | 118.08 | 118.08 | 118.08 | 118.08 | 118.07 | - |
Dec 21, 2023 | 117.86 | 117.86 | 117.86 | 117.86 | 117.85 | - |
Dec 20, 2023 | 118.30 | 118.30 | 118.30 | 118.30 | 118.29 | - |
Dec 19, 2023 | 117.67 | 117.67 | 117.67 | 117.67 | 117.66 | - |
Dec 18, 2023 | 117.74 | 117.74 | 117.74 | 117.74 | 117.73 | - |
Dec 15, 2023 | 117.69 | 117.69 | 117.69 | 117.69 | 117.68 | - |
Dec 14, 2023 | 117.89 | 117.89 | 117.89 | 117.89 | 117.88 | - |
Dec 13, 2023 | 116.71 | 116.71 | 116.71 | 116.71 | 116.70 | - |
Dec 12, 2023 | 116.59 | 116.59 | 116.59 | 116.59 | 116.58 | - |
Dec 11, 2023 | 116.28 | 116.28 | 116.28 | 116.28 | 116.27 | - |
Dec 08, 2023 | 116.31 | 116.31 | 116.31 | 116.31 | 116.30 | - |
Dec 07, 2023 | 116.08 | 116.08 | 116.08 | 116.08 | 116.07 | - |
Dec 06, 2023 | 116.32 | 116.32 | 116.32 | 116.32 | 116.31 | - |
Dec 05, 2023 | 115.94 | 115.94 | 115.94 | 115.94 | 115.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |