Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
Apr 29, 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
Apr 26, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Apr 25, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Apr 24, 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
Apr 23, 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
Apr 22, 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
Apr 19, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Apr 18, 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
Apr 17, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Apr 16, 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
Apr 15, 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
Apr 12, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Apr 11, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
Apr 10, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Apr 09, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
Apr 08, 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
Apr 05, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
Apr 04, 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
Apr 03, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
Apr 02, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Mar 28, 2024 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | - |
Mar 27, 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
Mar 26, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
Mar 25, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
Mar 22, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Mar 21, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
Mar 20, 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
Mar 19, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Mar 18, 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
Mar 15, 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
Mar 14, 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
Mar 13, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Mar 12, 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Mar 11, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Mar 08, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Mar 08, 2024 | 0.85 Dividend | |||||
Mar 07, 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 133.28 | - |
Mar 06, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 132.95 | - |
Mar 05, 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 133.18 | - |
Mar 04, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 133.74 | - |
Mar 01, 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 133.76 | - |
Feb 29, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 134.27 | - |
Feb 28, 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.13 | - |
Feb 27, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 134.31 | - |
Feb 26, 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 134.58 | - |
Feb 23, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 134.78 | - |
Feb 22, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.74 | - |
Feb 21, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.75 | - |
Feb 20, 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 133.49 | - |
Feb 19, 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 134.26 | - |
Feb 16, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 134.27 | - |
Feb 15, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.00 | - |
Feb 14, 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 133.41 | - |
Feb 13, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 132.19 | - |
Feb 12, 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 133.97 | - |
Feb 09, 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 132.80 | - |
Feb 08, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.85 | - |
Feb 07, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 131.77 | - |
Feb 06, 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 132.28 | - |
Feb 05, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 131.67 | - |
Feb 02, 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 131.60 | - |
Feb 01, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 131.19 | - |
Jan 31, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 131.68 | - |
Jan 30, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 131.86 | - |
Jan 29, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.46 | - |
Jan 26, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 131.79 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.11 | - |
Jan 23, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.02 | - |
Jan 22, 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 129.83 | - |
Jan 19, 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 128.72 | - |
Jan 18, 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 128.91 | - |
Jan 17, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.49 | - |
Jan 16, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 129.94 | - |
Jan 15, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 131.19 | - |
Jan 12, 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 132.25 | - |
Jan 11, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.01 | - |
Jan 10, 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 132.17 | - |
Jan 09, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.48 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 135.86 | 135.86 | 135.86 | 135.86 | 135.00 | - |
Dec 28, 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 134.54 | - |
Dec 27, 2023 | 134.98 | 134.98 | 134.98 | 134.98 | 134.12 | - |
Dec 22, 2023 | 134.71 | 134.71 | 134.71 | 134.71 | 133.86 | - |
Dec 21, 2023 | 134.98 | 134.98 | 134.98 | 134.98 | 134.12 | - |
Dec 20, 2023 | 135.16 | 135.16 | 135.16 | 135.16 | 134.30 | - |
Dec 19, 2023 | 134.65 | 134.65 | 134.65 | 134.65 | 133.80 | - |
Dec 18, 2023 | 133.71 | 133.71 | 133.71 | 133.71 | 132.86 | - |
Dec 15, 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 133.13 | - |
Dec 14, 2023 | 134.37 | 134.37 | 134.37 | 134.37 | 133.52 | - |
Dec 13, 2023 | 132.62 | 132.62 | 132.62 | 132.62 | 131.78 | - |
Dec 12, 2023 | 132.85 | 132.85 | 132.85 | 132.85 | 132.01 | - |
Dec 11, 2023 | 133.73 | 133.73 | 133.73 | 133.73 | 132.88 | - |
Dec 08, 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 132.75 | - |
Dec 07, 2023 | 132.41 | 132.41 | 132.41 | 132.41 | 131.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |