Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Apr 25, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Apr 24, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Apr 23, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
Apr 22, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Apr 19, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Apr 18, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Apr 17, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
Apr 16, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
Apr 15, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
Apr 12, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
Apr 11, 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
Apr 10, 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
Apr 09, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
Apr 08, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Apr 08, 2024 | 0.59 Dividend | |||||
Apr 05, 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.05 | - |
Apr 04, 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 145.89 | - |
Apr 03, 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.30 | - |
Apr 02, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 145.59 | - |
Mar 28, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.63 | - |
Mar 27, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
Mar 26, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
Mar 25, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
Mar 22, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
Mar 21, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
Mar 20, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
Mar 19, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.42 | - |
Mar 18, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.84 | - |
Mar 15, 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 137.64 | - |
Mar 14, 2024 | 144.80 | 152.00 | 144.80 | 152.00 | 151.39 | 56 |
Mar 13, 2024 | 147.40 | 147.40 | 145.60 | 145.60 | 145.01 | 65 |
Mar 12, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.82 | - |
Mar 11, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.42 | - |
Mar 08, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.22 | - |
Mar 07, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
Mar 06, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.03 | - |
Mar 05, 2024 | 137.00 | 137.80 | 137.00 | 137.80 | 137.25 | 3 |
Mar 04, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.65 | - |
Mar 01, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.86 | - |
Feb 29, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.87 | - |
Feb 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.46 | - |
Feb 27, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | - |
Feb 26, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.28 | - |
Feb 23, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.07 | - |
Feb 22, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.88 | - |
Feb 21, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
Feb 20, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.27 | - |
Feb 19, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.27 | - |
Feb 16, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
Feb 15, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
Feb 14, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
Feb 13, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
Feb 12, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.09 | - |
Feb 09, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.09 | - |
Feb 08, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.90 | - |
Feb 07, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
Feb 06, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
Feb 05, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | - |
Feb 02, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
Feb 01, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
Jan 31, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
Jan 30, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.70 | - |
Jan 29, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
Jan 26, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
Jan 25, 2024 | 120.40 | 120.40 | 119.40 | 119.40 | 118.92 | 30 |
Jan 24, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
Jan 23, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.90 | - |
Jan 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.51 | - |
Jan 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
Jan 18, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 124.50 | 50 |
Jan 17, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
Jan 16, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
Jan 15, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
Jan 12, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.71 | - |
Jan 11, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.11 | - |
Jan 10, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.30 | - |
Jan 09, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
Jan 08, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.70 | - |
Jan 08, 2024 | 0.59 Dividend | |||||
Jan 05, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.12 | - |
Jan 04, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 119.54 | - |
Jan 03, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.68 | - |
Jan 02, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.12 | - |
Dec 29, 2023 | 122.40 | 122.40 | 122.40 | 122.40 | 121.32 | - |
Dec 28, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 119.74 | - |
Dec 27, 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 119.34 | - |
Dec 22, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.16 | - |
Dec 21, 2023 | 118.20 | 118.20 | 118.20 | 118.20 | 117.16 | - |
Dec 20, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.36 | - |
Dec 19, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 114.58 | - |
Dec 18, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
Dec 15, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
Dec 14, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 118.35 | - |
Dec 13, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 114.39 | - |
Dec 12, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 115.97 | - |
Dec 11, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.36 | - |
Dec 08, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 121.13 | - |
Dec 07, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 121.13 | - |
Dec 06, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 122.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |