Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 03, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
May 02, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
May 01, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
Apr 30, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
Apr 29, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
Apr 26, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
Apr 25, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
Apr 24, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
Apr 23, 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
Apr 22, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Apr 19, 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
Apr 18, 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
Apr 17, 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
Apr 16, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Apr 15, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
Apr 12, 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
Apr 11, 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
Apr 10, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Apr 09, 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
Apr 08, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
Apr 05, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Apr 04, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
Apr 03, 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
Apr 02, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Apr 02, 2024 | 0.025578 Dividend | |||||
Mar 28, 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.81 | - |
Mar 27, 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.91 | - |
Mar 26, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.69 | - |
Mar 25, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.47 | - |
Mar 22, 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.66 | - |
Mar 21, 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.86 | - |
Mar 20, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.17 | - |
Mar 19, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.93 | - |
Mar 18, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.95 | - |
Mar 15, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.03 | - |
Mar 14, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.69 | - |
Mar 13, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.02 | - |
Mar 12, 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.63 | - |
Mar 11, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.49 | - |
Mar 08, 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.54 | - |
Mar 07, 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.21 | - |
Mar 06, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.64 | - |
Mar 05, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.55 | - |
Mar 04, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.19 | - |
Mar 01, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.97 | - |
Feb 29, 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.28 | - |
Feb 28, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.59 | - |
Feb 27, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.80 | - |
Feb 26, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.02 | - |
Feb 23, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.48 | - |
Feb 22, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.42 | - |
Feb 21, 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.64 | - |
Feb 20, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.05 | - |
Feb 19, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.78 | - |
Feb 16, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.92 | - |
Feb 15, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.21 | - |
Feb 14, 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.68 | - |
Feb 13, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.25 | - |
Feb 12, 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.30 | - |
Feb 09, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.05 | - |
Feb 08, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.07 | - |
Feb 07, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.22 | - |
Feb 06, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.05 | - |
Feb 05, 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.46 | - |
Feb 02, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.69 | - |
Feb 01, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.23 | - |
Jan 31, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.87 | - |
Jan 30, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.82 | - |
Jan 29, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.47 | - |
Jan 26, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.13 | - |
Jan 25, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.12 | - |
Jan 24, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.33 | - |
Jan 23, 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.28 | - |
Jan 22, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.52 | - |
Jan 19, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.25 | - |
Jan 18, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.18 | - |
Jan 17, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.25 | - |
Jan 16, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.82 | - |
Jan 15, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.99 | - |
Jan 12, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.93 | - |
Jan 11, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.02 | - |
Jan 10, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.71 | - |
Jan 09, 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.38 | - |
Jan 08, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.22 | - |
Jan 05, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.18 | - |
Jan 04, 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.88 | - |
Jan 03, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.16 | - |
Jan 02, 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.29 | - |
Dec 29, 2023 | 115.93 | 115.93 | 115.93 | 115.93 | 115.90 | - |
Dec 28, 2023 | 116.35 | 116.35 | 116.35 | 116.35 | 116.32 | - |
Dec 27, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 116.17 | - |
Dec 22, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.94 | - |
Dec 21, 2023 | 115.77 | 115.77 | 115.77 | 115.77 | 115.74 | - |
Dec 20, 2023 | 115.73 | 115.73 | 115.73 | 115.73 | 115.70 | - |
Dec 19, 2023 | 115.19 | 115.19 | 115.19 | 115.19 | 115.16 | - |
Dec 18, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 115.37 | - |
Dec 15, 2023 | 115.18 | 115.18 | 115.18 | 115.18 | 115.15 | - |
Dec 14, 2023 | 114.50 | 114.50 | 114.50 | 114.50 | 114.47 | - |
Dec 13, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |