Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | - |
May 02, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
Apr 30, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
Apr 29, 2024 | 150.50 | 151.28 | 150.50 | 151.28 | 151.28 | 60 |
Apr 26, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Apr 25, 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Apr 24, 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
Apr 23, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
Apr 22, 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
Apr 19, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
Apr 18, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 17, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 16, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
Apr 15, 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
Apr 12, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 11, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
Apr 10, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
Apr 09, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
Apr 08, 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
Apr 05, 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
Apr 04, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
Apr 03, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
Apr 02, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
Mar 28, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Mar 27, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Mar 26, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Mar 25, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Mar 22, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
Mar 21, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
Mar 20, 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
Mar 19, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Mar 18, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
Mar 15, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Mar 15, 2024 | 0.4375 Dividend | |||||
Mar 14, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 135.76 | - |
Mar 13, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.77 | - |
Mar 12, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.77 | - |
Mar 11, 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.92 | - |
Mar 08, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.02 | - |
Mar 07, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.18 | - |
Mar 06, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.37 | - |
Mar 05, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.52 | - |
Mar 04, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.06 | - |
Mar 01, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.47 | - |
Feb 29, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
Feb 28, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
Feb 27, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
Feb 26, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.11 | - |
Feb 23, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.11 | - |
Feb 22, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.41 | - |
Feb 21, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.66 | - |
Feb 20, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 137.81 | - |
Feb 19, 2024 | 137.00 | 138.30 | 137.00 | 138.30 | 137.86 | 2 |
Feb 16, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.56 | - |
Feb 15, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
Feb 14, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
Feb 13, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
Feb 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.58 | - |
Feb 09, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.62 | - |
Feb 08, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.62 | - |
Feb 07, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
Feb 06, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
Feb 05, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
Feb 02, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.88 | - |
Feb 01, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.28 | - |
Jan 31, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.97 | - |
Jan 30, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.97 | - |
Jan 29, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.47 | - |
Jan 26, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.63 | - |
Jan 25, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.19 | - |
Jan 24, 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 125.84 | - |
Jan 23, 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 125.84 | - |
Jan 22, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.20 | - |
Jan 19, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.39 | - |
Jan 18, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.94 | - |
Jan 17, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.94 | - |
Jan 16, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 128.83 | - |
Jan 15, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.69 | - |
Jan 12, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.69 | - |
Jan 11, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.34 | - |
Jan 10, 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 128.93 | - |
Jan 09, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.83 | - |
Jan 08, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.83 | - |
Jan 05, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.42 | - |
Jan 04, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.01 | - |
Jan 03, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.28 | - |
Jan 02, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.58 | - |
Dec 29, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.58 | - |
Dec 28, 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 133.97 | - |
Dec 27, 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 133.97 | - |
Dec 22, 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.12 | - |
Dec 21, 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.12 | - |
Dec 20, 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.07 | - |
Dec 19, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.57 | - |
Dec 18, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.57 | - |
Dec 15, 2023 | 129.70 | 129.70 | 129.70 | 129.70 | 129.28 | - |
Dec 15, 2023 | 0.4375 Dividend | |||||
Dec 14, 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 124.26 | - |
Dec 13, 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 123.47 | - |
Dec 12, 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 125.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |