Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
May 02, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
May 01, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
Apr 30, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
Apr 29, 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.77 | - |
Apr 26, 2024 | 174.38 | 178.56 | 174.22 | 177.77 | 177.77 | 2,543 |
Apr 25, 2024 | 178.48 | 180.58 | 177.01 | 177.25 | 177.25 | 5,681 |
Apr 24, 2024 | 168.99 | 177.35 | 167.64 | 177.31 | 177.31 | 24,655 |
Apr 23, 2024 | 174.82 | 174.82 | 170.19 | 172.59 | 172.59 | 35,772 |
Apr 22, 2024 | 174.43 | 177.13 | 174.10 | 177.03 | 177.03 | 3,914 |
Apr 19, 2024 | 172.92 | 173.40 | 171.80 | 173.21 | 173.21 | 64,550 |
Apr 18, 2024 | 170.10 | 171.71 | 169.73 | 171.08 | 171.08 | 9,308 |
Apr 17, 2024 | 169.27 | 169.27 | 168.22 | 168.80 | 168.80 | 3,164 |
Apr 16, 2024 | 167.01 | 168.51 | 166.93 | 168.49 | 168.49 | 2,943 |
Apr 15, 2024 | 168.81 | 169.26 | 166.70 | 167.30 | 167.30 | 18,725 |
Apr 12, 2024 | 167.54 | 168.41 | 167.30 | 168.09 | 168.09 | 6,668 |
Apr 11, 2024 | 169.62 | 169.81 | 167.84 | 169.26 | 169.26 | 3,580 |
Apr 10, 2024 | 170.00 | 170.00 | 167.77 | 168.60 | 168.60 | 4,149 |
Apr 09, 2024 | 169.40 | 170.38 | 168.75 | 169.98 | 169.98 | 3,963 |
Apr 08, 2024 | 168.60 | 170.03 | 168.60 | 169.64 | 169.64 | 2,759 |
Apr 05, 2024 | 168.99 | 169.87 | 168.10 | 169.29 | 169.29 | 6,189 |
Apr 04, 2024 | 169.71 | 171.72 | 169.71 | 171.24 | 171.24 | 5,784 |
Apr 03, 2024 | 169.90 | 170.61 | 168.72 | 170.36 | 170.36 | 3,849 |
Apr 02, 2024 | 173.08 | 173.85 | 171.51 | 171.72 | 171.72 | 8,602 |
Mar 28, 2024 | 174.51 | 175.82 | 174.39 | 175.07 | 175.07 | 9,827 |
Mar 27, 2024 | 173.91 | 174.68 | 173.13 | 173.15 | 173.15 | 4,124 |
Mar 26, 2024 | 172.30 | 172.55 | 171.85 | 172.41 | 172.41 | 10,341 |
Mar 25, 2024 | 172.09 | 173.07 | 172.09 | 172.59 | 172.59 | 9,427 |
Mar 22, 2024 | 172.71 | 173.07 | 171.78 | 172.15 | 172.15 | 5,804 |
Mar 21, 2024 | 171.72 | 173.36 | 171.04 | 172.55 | 172.55 | 13,009 |
Mar 20, 2024 | 172.24 | 173.04 | 171.20 | 171.74 | 171.74 | 7,060 |
Mar 19, 2024 | 171.63 | 172.57 | 171.00 | 171.45 | 171.45 | 4,698 |
Mar 18, 2024 | 167.26 | 172.16 | 166.97 | 171.44 | 171.44 | 22,170 |
Mar 15, 2024 | 164.63 | 165.16 | 163.68 | 164.69 | 164.69 | 6,782 |
Mar 14, 2024 | 166.16 | 166.26 | 164.28 | 164.84 | 164.84 | 11,329 |
Mar 13, 2024 | 165.30 | 166.07 | 164.82 | 165.29 | 165.29 | 5,141 |
Mar 12, 2024 | 165.11 | 165.39 | 163.95 | 165.00 | 165.00 | 4,099 |
Mar 11, 2024 | 163.88 | 165.38 | 163.32 | 164.55 | 164.55 | 11,893 |
Mar 08, 2024 | 162.85 | 164.18 | 162.17 | 163.43 | 163.43 | 15,734 |
Mar 07, 2024 | 163.90 | 163.90 | 162.50 | 163.32 | 163.32 | 5,829 |
Mar 06, 2024 | 162.37 | 163.98 | 162.08 | 163.47 | 163.47 | 5,777 |
Mar 05, 2024 | 165.22 | 165.49 | 162.89 | 163.69 | 163.69 | 534,403 |
Mar 04, 2024 | 164.43 | 165.51 | 163.65 | 164.58 | 164.58 | 4,920 |
Mar 01, 2024 | 165.62 | 165.62 | 163.28 | 164.38 | 164.38 | 5,910 |
Feb 29, 2024 | 166.12 | 166.68 | 164.92 | 165.51 | 165.51 | 6,017 |
Feb 29, 2024 | 1.265 Dividend | |||||
Feb 28, 2024 | 167.97 | 168.23 | 166.47 | 166.96 | 165.70 | 5,643 |
Feb 27, 2024 | 167.93 | 168.19 | 167.31 | 167.81 | 166.54 | 7,220 |
Feb 26, 2024 | 169.31 | 169.42 | 167.89 | 167.90 | 166.63 | 3,197 |
Feb 23, 2024 | 167.94 | 170.20 | 167.90 | 169.42 | 168.14 | 3,252 |
Feb 22, 2024 | 168.78 | 168.78 | 166.22 | 168.52 | 167.24 | 6,644 |
Feb 21, 2024 | 169.41 | 170.02 | 168.33 | 168.41 | 167.13 | 4,975 |
Feb 20, 2024 | 167.74 | 169.47 | 167.23 | 167.96 | 166.69 | 20,038 |
Feb 19, 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 166.04 | - |
Feb 16, 2024 | 167.86 | 167.86 | 165.70 | 167.31 | 166.04 | 2,874 |
Feb 15, 2024 | 167.84 | 168.31 | 166.70 | 167.82 | 166.55 | 8,836 |
Feb 14, 2024 | 167.99 | 168.42 | 166.16 | 166.47 | 165.21 | 9,595 |
Feb 13, 2024 | 171.09 | 171.28 | 167.32 | 167.62 | 166.35 | 4,009 |
Feb 12, 2024 | 167.92 | 170.74 | 167.20 | 170.67 | 169.38 | 7,191 |
Feb 09, 2024 | 171.39 | 171.39 | 166.95 | 168.75 | 167.47 | 15,762 |
Feb 08, 2024 | 171.57 | 173.88 | 171.47 | 172.66 | 171.35 | 7,059 |
Feb 07, 2024 | 172.45 | 172.90 | 171.42 | 171.68 | 170.38 | 5,896 |
Feb 06, 2024 | 171.00 | 171.83 | 169.96 | 171.34 | 170.04 | 964,501 |
Feb 05, 2024 | 170.38 | 171.26 | 169.03 | 170.86 | 169.57 | 7,552 |
Feb 02, 2024 | 171.32 | 171.94 | 170.10 | 171.64 | 170.34 | 5,465 |
Feb 01, 2024 | 168.60 | 171.29 | 167.22 | 170.99 | 169.69 | 11,986 |
Jan 31, 2024 | 170.03 | 170.38 | 168.47 | 168.68 | 167.40 | 5,873 |
Jan 30, 2024 | 167.86 | 169.39 | 167.31 | 169.39 | 168.11 | 8,155 |
Jan 29, 2024 | 167.60 | 168.58 | 167.53 | 167.90 | 166.63 | 3,967 |
Jan 26, 2024 | 166.99 | 167.78 | 166.68 | 167.74 | 166.46 | 4,032 |
Jan 25, 2024 | 165.82 | 166.14 | 164.98 | 165.80 | 164.54 | 8,135 |
Jan 24, 2024 | 167.64 | 167.64 | 166.13 | 166.42 | 165.16 | 31,962 |
Jan 23, 2024 | 165.05 | 167.53 | 164.40 | 167.53 | 166.26 | 20,978 |
Jan 22, 2024 | 165.73 | 166.68 | 165.04 | 165.22 | 163.97 | 10,889 |
Jan 19, 2024 | 167.05 | 167.14 | 165.80 | 166.30 | 165.04 | 9,833 |
Jan 18, 2024 | 167.00 | 167.00 | 165.01 | 166.49 | 165.23 | 11,875 |
Jan 17, 2024 | 165.99 | 166.69 | 165.48 | 166.05 | 164.79 | 2,970 |
Jan 16, 2024 | 167.35 | 167.55 | 165.19 | 165.29 | 164.04 | 9,427 |
Jan 15, 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 165.80 | - |
Jan 12, 2024 | 166.34 | 167.07 | 165.63 | 167.07 | 165.80 | 4,384 |
Jan 11, 2024 | 166.70 | 167.07 | 164.82 | 165.69 | 164.43 | 177,245 |
Jan 10, 2024 | 166.58 | 167.97 | 166.30 | 166.78 | 165.52 | 6,736 |
Jan 09, 2024 | 167.38 | 167.58 | 165.96 | 167.34 | 166.07 | 12,136 |
Jan 08, 2024 | 168.80 | 169.29 | 167.83 | 169.00 | 167.72 | 2,050 |
Jan 05, 2024 | 171.43 | 171.57 | 167.59 | 168.63 | 167.35 | 7,082 |
Jan 04, 2024 | 171.65 | 173.41 | 170.79 | 172.26 | 170.95 | 2,333 |
Jan 03, 2024 | 174.99 | 175.00 | 172.71 | 173.00 | 171.69 | 15,947 |
Jan 02, 2024 | 169.52 | 172.91 | 169.21 | 172.49 | 171.18 | 5,638 |
Dec 29, 2023 | 169.39 | 170.07 | 169.18 | 169.55 | 168.27 | 2,062 |
Dec 28, 2023 | 169.40 | 169.49 | 168.73 | 169.23 | 167.95 | 2,064 |
Dec 27, 2023 | 168.82 | 169.44 | 168.38 | 168.93 | 167.65 | 2,712 |
Dec 22, 2023 | 167.10 | 168.16 | 166.86 | 167.67 | 166.40 | 2,635 |
Dec 21, 2023 | 165.69 | 166.99 | 165.40 | 166.07 | 164.81 | 4,070 |
Dec 20, 2023 | 166.74 | 167.27 | 165.83 | 166.95 | 165.69 | 6,013 |
Dec 19, 2023 | 168.50 | 168.75 | 167.36 | 168.24 | 166.97 | 9,108 |
Dec 18, 2023 | 167.96 | 170.23 | 167.44 | 169.60 | 168.32 | 4,850 |
Dec 15, 2023 | 167.62 | 168.49 | 166.45 | 167.29 | 166.02 | 8,205 |
Dec 14, 2023 | 171.45 | 172.00 | 168.80 | 168.87 | 167.59 | 9,771 |
Dec 13, 2023 | 168.54 | 170.46 | 168.18 | 170.42 | 169.13 | 206,031 |
Dec 12, 2023 | 169.13 | 169.20 | 167.80 | 167.87 | 166.60 | 55,037 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |