Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
May 02, 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
Apr 30, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
Apr 29, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
Apr 26, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
Apr 25, 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
Apr 24, 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
Apr 23, 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
Apr 22, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
Apr 19, 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | - |
Apr 18, 2024 | 163.23 | 163.23 | 163.23 | 163.23 | 163.23 | - |
Apr 17, 2024 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | - |
Apr 16, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
Apr 15, 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | - |
Apr 12, 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
Apr 11, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
Apr 10, 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
Apr 10, 2024 | 3.7 Dividend | |||||
Apr 09, 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 165.38 | - |
Apr 08, 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 165.62 | - |
Apr 05, 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 165.41 | - |
Apr 04, 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 164.41 | - |
Apr 03, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 166.05 | - |
Apr 02, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 166.04 | - |
Mar 28, 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 166.84 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 165.06 | - |
Mar 25, 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 164.54 | - |
Mar 22, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 165.11 | - |
Mar 21, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 165.07 | - |
Mar 20, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 164.33 | - |
Mar 19, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 163.59 | - |
Mar 18, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 162.80 | - |
Mar 15, 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 162.10 | - |
Mar 14, 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 162.60 | - |
Mar 13, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 162.50 | - |
Mar 12, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 162.80 | - |
Mar 11, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 161.44 | - |
Mar 08, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 160.74 | - |
Mar 07, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 161.52 | - |
Mar 06, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 160.55 | - |
Mar 05, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 160.56 | - |
Mar 04, 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 161.36 | - |
Mar 01, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 162.41 | - |
Feb 29, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 162.16 | - |
Feb 28, 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 161.74 | - |
Feb 27, 2024 | 165.99 | 165.99 | 165.99 | 165.99 | 162.36 | - |
Feb 26, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 162.16 | - |
Feb 23, 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 163.26 | - |
Feb 22, 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 163.34 | - |
Feb 21, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 162.31 | - |
Feb 20, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 161.58 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 163.00 | - |
Feb 15, 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 163.50 | - |
Feb 14, 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 163.27 | - |
Feb 13, 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 162.43 | - |
Feb 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 163.35 | - |
Feb 09, 2024 | 166.18 | 166.18 | 166.18 | 166.18 | 162.54 | - |
Feb 08, 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 162.40 | - |
Feb 07, 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 162.09 | - |
Feb 06, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 162.17 | - |
Feb 05, 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 161.57 | - |
Feb 02, 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 161.01 | - |
Feb 01, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 160.56 | - |
Jan 31, 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 159.76 | - |
Jan 30, 2024 | 164.87 | 164.87 | 164.87 | 164.87 | 161.26 | - |
Jan 29, 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 161.89 | - |
Jan 26, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 161.11 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 159.60 | - |
Jan 23, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 158.99 | - |
Jan 22, 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 158.17 | - |
Jan 19, 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 157.74 | - |
Jan 18, 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 157.07 | - |
Jan 17, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 155.88 | - |
Jan 16, 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 156.70 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 156.79 | - |
Jan 11, 2024 | 160.27 | 160.27 | 160.27 | 160.27 | 156.76 | - |
Jan 10, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 157.01 | - |
Jan 09, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 157.38 | - |
Jan 08, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 157.29 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 161.06 | 161.06 | 161.06 | 161.06 | 157.54 | - |
Dec 28, 2023 | 160.69 | 160.69 | 160.69 | 160.69 | 157.17 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 161.01 | 161.01 | 161.01 | 161.01 | 157.49 | - |
Dec 21, 2023 | 161.72 | 161.72 | 161.72 | 161.72 | 158.18 | - |
Dec 20, 2023 | 160.65 | 160.65 | 160.65 | 160.65 | 157.13 | - |
Dec 19, 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 158.36 | - |
Dec 18, 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 157.97 | - |
Dec 15, 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 158.47 | - |
Dec 14, 2023 | 161.08 | 161.08 | 161.08 | 161.08 | 157.56 | - |
Dec 13, 2023 | 161.57 | 161.57 | 161.57 | 161.57 | 158.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |