Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Apr 23, 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
Apr 22, 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
Apr 19, 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
Apr 18, 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
Apr 17, 2024 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | - |
Apr 16, 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
Apr 15, 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | - |
Apr 12, 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
Apr 11, 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
Apr 10, 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.82 | - |
Apr 09, 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
Apr 08, 2024 | 199.99 | 199.99 | 199.99 | 199.99 | 199.99 | - |
Apr 05, 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
Apr 04, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Apr 03, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 02, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
Apr 01, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 28, 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
Mar 27, 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
Mar 26, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
Mar 25, 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
Mar 22, 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.72 | - |
Mar 21, 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
Mar 20, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
Mar 19, 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | - |
Mar 18, 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
Mar 15, 2024 | 196.22 | 196.22 | 196.22 | 196.22 | 196.22 | - |
Mar 14, 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 198.19 | - |
Mar 13, 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - |
Mar 12, 2024 | 199.78 | 199.78 | 199.78 | 199.78 | 199.78 | - |
Mar 11, 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
Mar 08, 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
Mar 07, 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
Mar 06, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Mar 05, 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
Mar 04, 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 198.12 | - |
Mar 01, 2024 | 198.01 | 198.01 | 198.01 | 198.01 | 198.01 | - |
Feb 29, 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
Feb 28, 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
Feb 27, 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
Feb 26, 2024 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | - |
Feb 23, 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
Feb 22, 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
Feb 21, 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
Feb 20, 2024 | 186.77 | 186.77 | 186.77 | 186.77 | 186.77 | - |
Feb 16, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
Feb 15, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
Feb 14, 2024 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | - |
Feb 13, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
Feb 12, 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
Feb 09, 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Feb 08, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
Feb 07, 2024 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
Feb 06, 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
Feb 05, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
Feb 02, 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
Feb 01, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Jan 31, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
Jan 30, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
Jan 29, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
Jan 26, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jan 25, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Jan 24, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
Jan 23, 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
Jan 22, 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
Jan 19, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
Jan 18, 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 176.29 | - |
Jan 17, 2024 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | - |
Jan 16, 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
Jan 12, 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
Jan 11, 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
Jan 10, 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | - |
Jan 09, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
Jan 08, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Jan 05, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
Jan 04, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
Jan 03, 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | - |
Jan 02, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
Dec 29, 2023 | 173.27 | 173.27 | 173.27 | 173.27 | 173.27 | - |
Dec 28, 2023 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
Dec 27, 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
Dec 26, 2023 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
Dec 22, 2023 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
Dec 21, 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 0.55 Capital Gain | |||||
Dec 20, 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 170.83 | - |
Dec 19, 2023 | 174.15 | 174.15 | 174.15 | 174.15 | 173.59 | - |
Dec 18, 2023 | 173.24 | 173.24 | 173.24 | 173.24 | 172.68 | - |
Dec 15, 2023 | 171.74 | 171.74 | 171.74 | 171.74 | 171.19 | - |
Dec 14, 2023 | 171.25 | 171.25 | 171.25 | 171.25 | 170.70 | - |
Dec 13, 2023 | 170.46 | 170.46 | 170.46 | 170.46 | 169.91 | - |
Dec 12, 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 167.50 | - |
Dec 11, 2023 | 166.93 | 166.93 | 166.93 | 166.93 | 166.39 | - |
Dec 08, 2023 | 167.04 | 167.04 | 167.04 | 167.04 | 166.50 | - |
Dec 07, 2023 | 165.84 | 165.84 | 165.84 | 165.84 | 165.31 | - |
Dec 06, 2023 | 163.57 | 163.57 | 163.57 | 163.57 | 163.05 | - |
Dec 05, 2023 | 164.43 | 164.43 | 164.43 | 164.43 | 163.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |