Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
May 06, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
May 03, 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 4 |
May 02, 2024 | 178.00 | 187.00 | 178.00 | 187.00 | 187.00 | 14 |
Apr 30, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
Apr 29, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
Apr 26, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
Apr 25, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
Apr 24, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 2 |
Apr 23, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
Apr 22, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - |
Apr 19, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
Apr 18, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
Apr 17, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
Apr 16, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 25 |
Apr 15, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
Apr 15, 2024 | 0.26 Dividend | |||||
Apr 12, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
Apr 11, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
Apr 10, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
Apr 09, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.74 | - |
Apr 08, 2024 | 198.00 | 206.00 | 198.00 | 206.00 | 205.73 | 5 |
Apr 05, 2024 | 197.00 | 199.00 | 197.00 | 199.00 | 198.74 | - |
Apr 04, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.74 | - |
Apr 03, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Apr 02, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | 1 |
Mar 28, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.74 | - |
Mar 27, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.74 | - |
Mar 26, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Mar 25, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
Mar 22, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.75 | - |
Mar 21, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.76 | - |
Mar 20, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
Mar 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Mar 18, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
Mar 15, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
Mar 14, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
Mar 13, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.77 | - |
Mar 12, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
Mar 11, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
Mar 08, 2024 | 185.00 | 192.00 | 185.00 | 192.00 | 191.75 | 21 |
Mar 07, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Mar 06, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Mar 05, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
Mar 04, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Mar 01, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
Feb 29, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
Feb 28, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Feb 27, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.77 | - |
Feb 26, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | 90 |
Feb 23, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
Feb 22, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Feb 21, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Feb 20, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.75 | - |
Feb 19, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.75 | - |
Feb 16, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.74 | - |
Feb 15, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.74 | - |
Feb 14, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
Feb 13, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.74 | - |
Feb 12, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | 100 |
Feb 09, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
Feb 08, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
Feb 07, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.75 | - |
Feb 06, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 199.74 | 31 |
Feb 05, 2024 | 199.00 | 206.00 | 199.00 | 206.00 | 205.73 | 24 |
Feb 02, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Feb 01, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.75 | - |
Jan 31, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.75 | - |
Jan 30, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.75 | - |
Jan 29, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.75 | - |
Jan 26, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.75 | - |
Jan 25, 2024 | 189.00 | 200.00 | 189.00 | 200.00 | 199.74 | 90 |
Jan 24, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.76 | - |
Jan 23, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.76 | - |
Jan 22, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.76 | - |
Jan 19, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.76 | - |
Jan 18, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.77 | 7 |
Jan 17, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.76 | - |
Jan 16, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.77 | - |
Jan 15, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.77 | - |
Jan 12, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.77 | - |
Jan 12, 2024 | 0.26 Dividend | |||||
Jan 11, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.51 | - |
Jan 10, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.51 | - |
Jan 09, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.51 | - |
Jan 08, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.51 | - |
Jan 05, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | - |
Jan 04, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.50 | - |
Jan 03, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.49 | - |
Jan 02, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.49 | - |
Dec 29, 2023 | 188.00 | 188.00 | 188.00 | 188.00 | 187.49 | - |
Dec 28, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.48 | - |
Dec 27, 2023 | 189.00 | 189.00 | 189.00 | 189.00 | 188.48 | - |
Dec 22, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.49 | - |
Dec 21, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.49 | - |
Dec 20, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.49 | - |
Dec 19, 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 181.50 | - |
Dec 18, 2023 | 182.00 | 188.00 | 182.00 | 188.00 | 187.49 | 1 |
Dec 15, 2023 | 183.00 | 190.00 | 183.00 | 190.00 | 189.48 | 7 |
Dec 14, 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 177.51 | 49 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |