Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 0.215295 Dividend | |||||
Mar 27, 2024 | 229.35 | 229.35 | 229.35 | 229.35 | 229.13 | - |
Mar 26, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.99 | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 230.61 | - |
Mar 21, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.49 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 224.23 | 224.23 | 224.23 | 224.23 | 224.02 | - |
Mar 15, 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 219.97 | - |
Mar 14, 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.25 | - |
Mar 13, 2024 | 219.13 | 219.13 | 219.13 | 219.13 | 218.92 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 222.27 | - |
Mar 08, 2024 | 227.19 | 227.19 | 227.19 | 227.19 | 226.98 | - |
Mar 07, 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.27 | - |
Mar 06, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.39 | - |
Mar 05, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.67 | - |
Mar 04, 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 222.86 | - |
Mar 01, 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.71 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 219.54 | 219.54 | 219.54 | 219.54 | 219.33 | - |
Feb 27, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.30 | - |
Feb 26, 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 219.34 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 216.76 | 216.76 | 216.76 | 216.76 | 216.56 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 217.47 | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 214.53 | - |
Feb 13, 2024 | 217.15 | 217.15 | 217.15 | 217.15 | 216.95 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 213.26 | 213.26 | 213.26 | 213.26 | 213.06 | - |
Feb 07, 2024 | 213.46 | 213.46 | 213.46 | 213.46 | 213.26 | - |
Feb 06, 2024 | 212.34 | 212.34 | 212.34 | 212.34 | 212.14 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 211.55 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 213.32 | 213.32 | 213.32 | 213.32 | 213.12 | - |
Jan 30, 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 210.64 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 206.89 | 206.89 | 206.89 | 206.89 | 206.70 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 210.67 | 210.67 | 210.67 | 210.67 | 210.47 | - |
Jan 23, 2024 | 210.88 | 210.88 | 210.88 | 210.88 | 210.68 | - |
Jan 22, 2024 | 211.16 | 211.16 | 211.16 | 211.16 | 210.96 | - |
Jan 19, 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 207.53 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 206.83 | - |
Jan 16, 2024 | 209.54 | 209.54 | 209.54 | 209.54 | 209.34 | - |
Jan 15, 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.76 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 206.89 | 206.89 | 206.89 | 206.89 | 206.70 | - |
Jan 10, 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 204.04 | - |
Jan 09, 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 202.99 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 200.58 | 200.58 | 200.58 | 200.58 | 200.39 | - |
Dec 27, 2023 | 198.26 | 198.26 | 198.26 | 198.26 | 198.07 | - |
Dec 22, 2023 | 197.67 | 197.67 | 197.67 | 197.67 | 197.48 | - |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | 198.62 | 198.62 | 198.62 | 198.62 | 198.43 | - |
Dec 19, 2023 | 196.09 | 196.09 | 196.09 | 196.09 | 195.91 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 200.09 | 200.09 | 200.09 | 200.09 | 199.90 | - |
Dec 14, 2023 | 197.86 | 197.86 | 197.86 | 197.86 | 197.67 | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 198.96 | 198.96 | 198.96 | 198.96 | 198.77 | - |
Dec 11, 2023 | 198.89 | 198.89 | 198.89 | 198.89 | 198.70 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 201.13 | 201.13 | 201.13 | 201.13 | 200.94 | - |
Dec 06, 2023 | 199.47 | 199.47 | 199.47 | 199.47 | 199.28 | - |
Dec 05, 2023 | 195.74 | 195.74 | 195.74 | 195.74 | 195.56 | - |
Dec 04, 2023 | - | - | - | - | - | - |
Dec 01, 2023 | 197.42 | 197.42 | 197.42 | 197.42 | 197.23 | - |
Nov 30, 2023 | 195.07 | 195.07 | 195.07 | 195.07 | 194.89 | - |
Nov 29, 2023 | 194.21 | 194.21 | 194.21 | 194.21 | 194.03 | - |
Nov 28, 2023 | - | - | - | - | - | - |
Nov 27, 2023 | 194.77 | 194.77 | 194.77 | 194.77 | 194.59 | - |
Nov 24, 2023 | 194.59 | 194.59 | 194.59 | 194.59 | 194.41 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | - | - | - | - | - | - |
Nov 21, 2023 | 195.06 | 195.06 | 195.06 | 195.06 | 194.88 | - |
Nov 20, 2023 | - | - | - | - | - | - |
Nov 17, 2023 | 195.89 | 195.89 | 195.89 | 195.89 | 195.71 | - |
Nov 16, 2023 | 192.89 | 192.89 | 192.89 | 192.89 | 192.71 | - |
Nov 15, 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.82 | - |
Nov 14, 2023 | - | - | - | - | - | - |
Nov 13, 2023 | 191.69 | 191.69 | 191.69 | 191.69 | 191.51 | - |
Nov 10, 2023 | 191.99 | 191.99 | 191.99 | 191.99 | 191.81 | - |
Nov 09, 2023 | - | - | - | - | - | - |
Nov 08, 2023 | 189.91 | 189.91 | 189.91 | 189.91 | 189.73 | - |
Nov 07, 2023 | 192.56 | 192.56 | 192.56 | 192.56 | 192.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |