Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Apr 30, 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
Apr 29, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
Apr 26, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Apr 25, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Apr 24, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Apr 23, 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
Apr 22, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
Apr 19, 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
Apr 18, 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
Apr 17, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
Apr 16, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
Apr 15, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Apr 12, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
Apr 11, 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
Apr 10, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
Apr 09, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Apr 08, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
Apr 05, 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
Apr 04, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Apr 03, 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
Apr 02, 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
Apr 01, 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
Mar 28, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Mar 27, 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
Mar 26, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
Mar 25, 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
Mar 22, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Mar 21, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
Mar 20, 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
Mar 19, 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
Mar 18, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
Mar 15, 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
Mar 14, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
Mar 13, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
Mar 12, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Mar 11, 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
Mar 08, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
Mar 07, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Mar 06, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Mar 05, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Mar 04, 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
Mar 01, 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
Feb 29, 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
Feb 28, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Feb 27, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Feb 26, 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
Feb 23, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
Feb 22, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Feb 21, 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
Feb 20, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Feb 16, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
Feb 15, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
Feb 14, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
Feb 13, 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
Feb 12, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
Feb 09, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
Feb 08, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Feb 07, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Feb 06, 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
Feb 05, 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
Feb 02, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
Feb 01, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
Jan 31, 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
Jan 30, 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
Jan 29, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
Jan 26, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
Jan 25, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
Jan 24, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
Jan 23, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
Jan 22, 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
Jan 19, 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
Jan 18, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
Jan 17, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
Jan 16, 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
Jan 12, 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
Jan 11, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
Jan 10, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
Jan 09, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
Jan 08, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
Jan 05, 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
Jan 04, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Jan 03, 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
Jan 02, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
Dec 29, 2023 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Dec 28, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
Dec 27, 2023 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
Dec 26, 2023 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Dec 22, 2023 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
Dec 21, 2023 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Dec 20, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
Dec 20, 2023 | 0.222 Dividend | |||||
Dec 20, 2023 | 7.454 Capital Gain | |||||
Dec 19, 2023 | 130.27 | 130.27 | 130.27 | 130.27 | 122.59 | - |
Dec 18, 2023 | 129.52 | 129.52 | 129.52 | 129.52 | 121.89 | - |
Dec 15, 2023 | 129.01 | 129.01 | 129.01 | 129.01 | 121.41 | - |
Dec 14, 2023 | 129.03 | 129.03 | 129.03 | 129.03 | 121.43 | - |
Dec 13, 2023 | 128.75 | 128.75 | 128.75 | 128.75 | 121.16 | - |
Dec 12, 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 119.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |