Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
May 02, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
Apr 29, 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | - |
Apr 26, 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
Apr 25, 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
Apr 24, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
Apr 23, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
Apr 22, 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
Apr 19, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
Apr 18, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
Apr 17, 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | - |
Apr 16, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - |
Apr 15, 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | - |
Apr 12, 2024 | 170.82 | 170.82 | 170.82 | 170.82 | 170.82 | - |
Apr 11, 2024 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | - |
Apr 10, 2024 | 169.59 | 169.59 | 169.59 | 169.59 | 169.59 | - |
Apr 09, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
Apr 08, 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | - |
Apr 05, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
Apr 04, 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
Apr 03, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
Apr 02, 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
Mar 28, 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - |
Mar 27, 2024 | 172.29 | 172.29 | 172.29 | 172.29 | 172.29 | - |
Mar 26, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
Mar 25, 2024 | 170.59 | 170.59 | 170.59 | 170.59 | 170.59 | - |
Mar 22, 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | - |
Mar 21, 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
Mar 20, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
Mar 19, 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.09 | - |
Mar 18, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
Mar 15, 2024 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | - |
Mar 14, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
Mar 13, 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | - |
Mar 12, 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
Mar 11, 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
Mar 08, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
Mar 07, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
Mar 06, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
Mar 05, 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
Mar 04, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
Mar 01, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
Mar 01, 2024 | 0.009975 Dividend | |||||
Feb 29, 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 164.86 | - |
Feb 28, 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.73 | - |
Feb 27, 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.67 | - |
Feb 26, 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 164.35 | - |
Feb 23, 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.60 | - |
Feb 22, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.11 | - |
Feb 21, 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.35 | - |
Feb 20, 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.83 | - |
Feb 19, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.21 | - |
Feb 16, 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.07 | - |
Feb 15, 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.50 | - |
Feb 14, 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.76 | - |
Feb 13, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.51 | - |
Feb 12, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.29 | - |
Feb 09, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.55 | - |
Feb 08, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.72 | - |
Feb 07, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.59 | - |
Feb 06, 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.47 | - |
Feb 05, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.51 | - |
Feb 02, 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.52 | - |
Feb 01, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.44 | - |
Jan 31, 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.75 | - |
Jan 30, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.39 | - |
Jan 29, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.38 | - |
Jan 26, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.85 | - |
Jan 25, 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.26 | - |
Jan 24, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.29 | - |
Jan 23, 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.52 | - |
Jan 22, 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.63 | - |
Jan 19, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.78 | - |
Jan 18, 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.31 | - |
Jan 17, 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.36 | - |
Jan 16, 2024 | 155.31 | 155.31 | 155.31 | 155.31 | 155.30 | - |
Jan 15, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.01 | - |
Jan 12, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.69 | - |
Jan 11, 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.76 | - |
Jan 10, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.85 | - |
Jan 09, 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.08 | - |
Jan 08, 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.93 | - |
Jan 05, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.69 | - |
Jan 04, 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.47 | - |
Jan 03, 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.37 | - |
Jan 02, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.99 | - |
Dec 29, 2023 | 151.27 | 151.27 | 151.27 | 151.27 | 151.26 | - |
Dec 28, 2023 | 150.11 | 150.11 | 150.11 | 150.11 | 150.10 | - |
Dec 27, 2023 | 149.37 | 149.37 | 149.37 | 149.37 | 149.36 | - |
Dec 22, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.49 | - |
Dec 21, 2023 | 147.85 | 147.85 | 147.85 | 147.85 | 147.84 | - |
Dec 20, 2023 | 148.40 | 148.40 | 148.40 | 148.40 | 148.39 | - |
Dec 19, 2023 | 147.05 | 147.05 | 147.05 | 147.05 | 147.04 | - |
Dec 18, 2023 | 147.57 | 147.57 | 147.57 | 147.57 | 147.56 | - |
Dec 15, 2023 | 148.21 | 148.21 | 148.21 | 148.21 | 148.20 | - |
Dec 14, 2023 | 147.99 | 147.99 | 147.99 | 147.99 | 147.98 | - |
Dec 13, 2023 | 147.76 | 147.76 | 147.76 | 147.76 | 147.75 | - |
Dec 12, 2023 | 147.18 | 147.18 | 147.18 | 147.18 | 147.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |