Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
May 06, 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
May 03, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
May 02, 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
Apr 30, 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
Apr 29, 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
Apr 26, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
Apr 25, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Apr 24, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
Apr 19, 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
Apr 18, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
Apr 17, 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
Apr 16, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Apr 15, 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
Apr 12, 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | - |
Apr 11, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Apr 10, 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
Apr 09, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
Apr 08, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Apr 05, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Apr 04, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
Apr 03, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 02, 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Mar 28, 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 8.6898 Dividend | |||||
Mar 25, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 121.91 | - |
Mar 22, 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 122.63 | - |
Mar 21, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 122.76 | - |
Mar 20, 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 122.29 | - |
Mar 19, 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 122.29 | - |
Mar 18, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 121.72 | - |
Mar 15, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 121.07 | - |
Mar 14, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 122.68 | - |
Mar 13, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 122.10 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 121.36 | - |
Mar 08, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 121.68 | - |
Mar 07, 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 121.71 | - |
Mar 06, 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 120.78 | - |
Mar 05, 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 120.58 | - |
Mar 04, 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 121.85 | - |
Mar 01, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 122.20 | - |
Feb 29, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 121.88 | - |
Feb 28, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 121.36 | - |
Feb 27, 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 121.65 | - |
Feb 26, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 121.74 | - |
Feb 23, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 122.72 | - |
Feb 22, 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 122.41 | - |
Feb 21, 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 120.66 | - |
Feb 20, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 120.68 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 121.35 | - |
Feb 15, 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 121.84 | - |
Feb 14, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 121.64 | - |
Feb 13, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 120.79 | - |
Feb 12, 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 121.84 | - |
Feb 09, 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 121.81 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 120.83 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 119.74 | - |
Feb 02, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 119.81 | - |
Feb 01, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 118.60 | - |
Jan 31, 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 117.78 | - |
Jan 30, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 118.95 | - |
Jan 29, 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 118.83 | - |
Jan 26, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 117.91 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 116.05 | - |
Jan 23, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 115.61 | - |
Jan 22, 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 115.32 | - |
Jan 19, 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 114.41 | - |
Jan 18, 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 113.78 | - |
Jan 17, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 112.72 | - |
Jan 16, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 113.73 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 113.70 | - |
Jan 11, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 113.04 | - |
Jan 10, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 113.03 | - |
Jan 09, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 112.84 | - |
Jan 08, 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 112.64 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 113.40 | - |
Dec 28, 2023 | 121.47 | 121.47 | 121.47 | 121.47 | 113.39 | - |
Dec 27, 2023 | 121.13 | 121.13 | 121.13 | 121.13 | 113.07 | - |
Dec 22, 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 113.51 | - |
Dec 21, 2023 | 121.50 | 121.50 | 121.50 | 121.50 | 113.42 | - |
Dec 20, 2023 | 121.11 | 121.11 | 121.11 | 121.11 | 113.05 | - |
Dec 19, 2023 | 121.52 | 121.52 | 121.52 | 121.52 | 113.43 | - |
Dec 18, 2023 | 121.06 | 121.06 | 121.06 | 121.06 | 113.00 | - |
Dec 15, 2023 | 121.10 | 121.10 | 121.10 | 121.10 | 113.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |