Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
May 01, 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
Apr 30, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
Apr 29, 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
Apr 26, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Apr 25, 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
Apr 24, 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
Apr 23, 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
Apr 22, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
Apr 19, 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
Apr 18, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
Apr 17, 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
Apr 16, 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
Apr 15, 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
Apr 12, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
Apr 11, 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
Apr 10, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
Apr 09, 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
Apr 08, 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
Apr 05, 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
Apr 04, 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
Apr 03, 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
Apr 02, 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
Apr 01, 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
Mar 28, 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
Mar 27, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
Mar 26, 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
Mar 25, 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
Mar 22, 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
Mar 21, 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
Mar 20, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
Mar 19, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
Mar 18, 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
Mar 15, 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
Mar 14, 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
Mar 13, 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
Mar 12, 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
Mar 11, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
Mar 08, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
Mar 07, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
Mar 06, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
Mar 05, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
Mar 04, 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
Mar 01, 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
Feb 29, 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
Feb 28, 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
Feb 27, 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
Feb 26, 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
Feb 23, 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
Feb 22, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
Feb 21, 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
Feb 20, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Feb 16, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
Feb 15, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
Feb 14, 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
Feb 13, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Feb 12, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
Feb 09, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
Feb 09, 2024 | 0 Dividend | |||||
Feb 09, 2024 | 1.034 Capital Gain | |||||
Feb 08, 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 163.76 | - |
Feb 07, 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 162.69 | - |
Feb 06, 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 160.23 | - |
Feb 05, 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 160.94 | - |
Feb 02, 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 160.90 | - |
Feb 01, 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 156.54 | - |
Jan 31, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.75 | - |
Jan 30, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 156.66 | - |
Jan 29, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 157.57 | - |
Jan 26, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 155.39 | - |
Jan 25, 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 155.58 | - |
Jan 24, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 155.15 | - |
Jan 23, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 154.35 | - |
Jan 22, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.83 | - |
Jan 19, 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 153.30 | - |
Jan 18, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.55 | - |
Jan 17, 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.20 | - |
Jan 16, 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.03 | - |
Jan 12, 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 149.25 | - |
Jan 11, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 149.11 | - |
Jan 10, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.58 | - |
Jan 09, 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 146.86 | - |
Jan 08, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 146.55 | - |
Jan 05, 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 142.92 | - |
Jan 04, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 142.65 | - |
Jan 03, 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 143.35 | - |
Jan 02, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 145.21 | - |
Dec 29, 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 148.52 | - |
Dec 28, 2023 | 150.26 | 150.26 | 150.26 | 150.26 | 149.32 | - |
Dec 27, 2023 | 150.24 | 150.24 | 150.24 | 150.24 | 149.30 | - |
Dec 26, 2023 | 150.08 | 150.08 | 150.08 | 150.08 | 149.14 | - |
Dec 22, 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 148.48 | - |
Dec 21, 2023 | 149.52 | 149.52 | 149.52 | 149.52 | 148.58 | - |
Dec 20, 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 146.48 | - |
Dec 19, 2023 | 149.91 | 149.91 | 149.91 | 149.91 | 148.97 | - |
Dec 18, 2023 | 149.17 | 149.17 | 149.17 | 149.17 | 148.23 | - |
Dec 15, 2023 | 147.87 | 147.87 | 147.87 | 147.87 | 146.94 | - |
Dec 15, 2023 | 0.068 Dividend | |||||
Dec 15, 2023 | 5.869 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |