Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
May 07, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
May 06, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
May 03, 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
May 02, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
May 02, 2024 | 0.41 Dividend | |||||
Apr 30, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.99 | - |
Apr 29, 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 155.64 | - |
Apr 26, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.84 | - |
Apr 25, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.05 | - |
Apr 24, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.21 | - |
Apr 23, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.47 | - |
Apr 22, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.38 | - |
Apr 19, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.49 | - |
Apr 18, 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 152.85 | - |
Apr 17, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.09 | - |
Apr 16, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 153.78 | - |
Apr 15, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.09 | - |
Apr 12, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.39 | - |
Apr 11, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.58 | - |
Apr 09, 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.35 | - |
Apr 08, 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 156.17 | - |
Apr 05, 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.45 | - |
Apr 04, 2024 | 156.51 | 156.51 | 156.51 | 156.51 | 156.09 | - |
Apr 03, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.74 | - |
Apr 02, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 156.85 | - |
Apr 02, 2024 | 0.41 Dividend | |||||
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.48 | - |
Mar 27, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.33 | - |
Mar 26, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 157.80 | - |
Mar 25, 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 157.69 | - |
Mar 22, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 159.60 | - |
Mar 21, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.28 | - |
Mar 20, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.53 | - |
Mar 19, 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.30 | - |
Mar 18, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.94 | - |
Mar 15, 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.55 | - |
Mar 14, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 155.73 | - |
Mar 13, 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.55 | - |
Mar 12, 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.52 | - |
Mar 11, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.07 | - |
Mar 08, 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.47 | - |
Mar 07, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.45 | - |
Mar 06, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 153.94 | - |
Mar 05, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 152.89 | - |
Mar 04, 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.23 | - |
Mar 01, 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 154.00 | - |
Mar 01, 2024 | 0.41 Dividend | |||||
Feb 29, 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 153.19 | - |
Feb 28, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 152.94 | - |
Feb 27, 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 152.70 | - |
Feb 26, 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 152.28 | - |
Feb 23, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.10 | - |
Feb 22, 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 152.34 | - |
Feb 21, 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 151.20 | - |
Feb 20, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.04 | - |
Feb 19, 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 151.27 | - |
Feb 16, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.44 | - |
Feb 15, 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 151.68 | - |
Feb 14, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.30 | - |
Feb 13, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 148.76 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.64 | - |
Feb 07, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.00 | - |
Feb 06, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 147.72 | - |
Feb 05, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 146.68 | - |
Feb 02, 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.67 | - |
Feb 01, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 147.95 | - |
Feb 01, 2024 | 0.41 Dividend | |||||
Jan 31, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 146.38 | - |
Jan 30, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 147.39 | - |
Jan 29, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 147.47 | - |
Jan 26, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.21 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 143.99 | - |
Jan 23, 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 145.39 | - |
Jan 22, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 145.48 | - |
Jan 19, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 143.64 | - |
Jan 18, 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 143.67 | - |
Jan 17, 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 142.78 | - |
Jan 16, 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 144.38 | - |
Jan 15, 2024 | 145.71 | 145.71 | 145.71 | 145.71 | 144.53 | - |
Jan 12, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 145.15 | - |
Jan 11, 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 144.25 | - |
Jan 10, 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 144.83 | - |
Jan 09, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 145.00 | - |
Jan 08, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 144.62 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 0.4 Dividend | |||||
Dec 29, 2023 | 149.58 | 149.58 | 149.58 | 149.58 | 147.98 | - |
Dec 28, 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 147.85 | - |
Dec 27, 2023 | 149.49 | 149.49 | 149.49 | 149.49 | 147.89 | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 147.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |