Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
May 02, 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
Apr 29, 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
Apr 26, 2024 | 183.13 | 183.13 | 183.13 | 183.13 | 183.13 | - |
Apr 25, 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 182.09 | - |
Apr 24, 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.11 | - |
Apr 23, 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
Apr 22, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
Apr 19, 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 176.91 | - |
Apr 18, 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
Apr 17, 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
Apr 16, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
Apr 15, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
Apr 12, 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
Apr 11, 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
Apr 10, 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
Apr 09, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
Apr 08, 2024 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | - |
Apr 05, 2024 | 179.91 | 179.91 | 179.91 | 179.91 | 179.91 | - |
Apr 04, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
Apr 03, 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | - |
Apr 02, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Mar 28, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
Mar 28, 2024 | 0.025894 Dividend | |||||
Mar 27, 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.26 | - |
Mar 26, 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.89 | - |
Mar 25, 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.81 | - |
Mar 22, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.38 | - |
Mar 21, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.18 | - |
Mar 20, 2024 | 181.39 | 181.39 | 181.39 | 181.39 | 181.37 | - |
Mar 19, 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.10 | - |
Mar 18, 2024 | 183.19 | 183.19 | 183.19 | 183.19 | 183.16 | - |
Mar 15, 2024 | 184.68 | 184.68 | 184.68 | 184.68 | 184.65 | - |
Mar 14, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.97 | - |
Mar 13, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.77 | - |
Mar 12, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.56 | - |
Mar 11, 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.64 | - |
Mar 08, 2024 | 185.28 | 185.28 | 185.28 | 185.28 | 185.26 | - |
Mar 07, 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.93 | - |
Mar 06, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.30 | - |
Mar 05, 2024 | 184.03 | 184.03 | 184.03 | 184.03 | 184.01 | - |
Mar 04, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.27 | - |
Mar 01, 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.83 | - |
Feb 29, 2024 | 182.57 | 182.57 | 182.57 | 182.57 | 182.55 | - |
Feb 28, 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.82 | - |
Feb 27, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.56 | - |
Feb 26, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.68 | - |
Feb 23, 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.15 | - |
Feb 22, 2024 | 185.88 | 185.88 | 185.88 | 185.88 | 185.86 | - |
Feb 21, 2024 | 185.77 | 185.77 | 185.77 | 185.77 | 185.75 | - |
Feb 20, 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.59 | - |
Feb 19, 2024 | 185.99 | 185.99 | 185.99 | 185.99 | 185.96 | - |
Feb 16, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.18 | - |
Feb 15, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.73 | - |
Feb 14, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.57 | - |
Feb 13, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.72 | - |
Feb 12, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.47 | - |
Feb 09, 2024 | 185.31 | 185.31 | 185.31 | 185.31 | 185.29 | - |
Feb 08, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.17 | - |
Feb 07, 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.58 | - |
Feb 06, 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 187.01 | - |
Feb 05, 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.02 | - |
Feb 02, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.46 | - |
Feb 01, 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.92 | - |
Jan 31, 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.14 | - |
Jan 30, 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 187.31 | - |
Jan 29, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.22 | - |
Jan 26, 2024 | 187.39 | 187.39 | 187.39 | 187.39 | 187.36 | - |
Jan 25, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.69 | - |
Jan 24, 2024 | 185.01 | 185.01 | 185.01 | 185.01 | 184.98 | - |
Jan 23, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.79 | - |
Jan 22, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.17 | - |
Jan 19, 2024 | 184.61 | 184.61 | 184.61 | 184.61 | 184.58 | - |
Jan 18, 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.96 | - |
Jan 17, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.68 | - |
Jan 16, 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.76 | - |
Jan 15, 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.55 | - |
Jan 12, 2024 | 185.71 | 185.71 | 185.71 | 185.71 | 185.69 | - |
Jan 11, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.67 | - |
Jan 10, 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.35 | - |
Jan 09, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.12 | - |
Jan 08, 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.56 | - |
Jan 05, 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.07 | - |
Jan 04, 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.77 | - |
Jan 03, 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 185.24 | - |
Jan 02, 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.92 | - |
Dec 29, 2023 | 186.60 | 186.60 | 186.60 | 186.60 | 186.57 | - |
Dec 28, 2023 | 186.84 | 186.84 | 186.84 | 186.84 | 186.81 | - |
Dec 27, 2023 | 187.44 | 187.44 | 187.44 | 187.44 | 187.42 | - |
Dec 22, 2023 | 187.23 | 187.23 | 187.23 | 187.23 | 187.21 | - |
Dec 21, 2023 | 187.07 | 187.07 | 187.07 | 187.07 | 187.04 | - |
Dec 20, 2023 | 187.24 | 187.24 | 187.24 | 187.24 | 187.21 | - |
Dec 19, 2023 | 186.36 | 186.36 | 186.36 | 186.36 | 186.33 | - |
Dec 18, 2023 | 186.05 | 186.05 | 186.05 | 186.05 | 186.02 | - |
Dec 15, 2023 | 186.51 | 186.51 | 186.51 | 186.51 | 186.49 | - |
Dec 14, 2023 | 187.07 | 187.07 | 187.07 | 187.07 | 187.04 | - |
Dec 13, 2023 | 184.29 | 184.29 | 184.29 | 184.29 | 184.26 | - |
Dec 12, 2023 | 183.68 | 183.68 | 183.68 | 183.68 | 183.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |