Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 15 |
Apr 29, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
Apr 26, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 15 |
Apr 25, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
Apr 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
Apr 23, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
Apr 22, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
Apr 19, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
Apr 18, 2024 | 134.40 | 135.75 | 134.40 | 135.75 | 135.75 | 3 |
Apr 17, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Apr 16, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
Apr 15, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
Apr 12, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
Apr 11, 2024 | 137.40 | 137.40 | 137.10 | 137.10 | 137.10 | 65 |
Apr 10, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Apr 09, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
Apr 08, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
Apr 05, 2024 | 136.90 | 138.10 | 136.90 | 138.10 | 138.10 | 10 |
Apr 04, 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
Apr 03, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
Apr 02, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
Mar 28, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Mar 27, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
Mar 26, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
Mar 25, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
Mar 22, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Mar 21, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
Mar 20, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Mar 19, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
Mar 18, 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
Mar 15, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
Mar 14, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
Mar 13, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
Mar 12, 2024 | 138.80 | 139.75 | 138.80 | 139.75 | 139.75 | 3 |
Mar 11, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Mar 08, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
Mar 07, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Mar 06, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
Mar 05, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
Mar 04, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
Mar 01, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
Feb 29, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
Feb 29, 2024 | 1 Dividend | |||||
Feb 28, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.35 | - |
Feb 27, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.07 | - |
Feb 26, 2024 | 135.90 | 138.05 | 135.90 | 138.05 | 137.05 | 45 |
Feb 23, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.43 | - |
Feb 22, 2024 | 132.75 | 135.00 | 132.75 | 135.00 | 134.02 | 400 |
Feb 21, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.84 | - |
Feb 20, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.95 | - |
Feb 19, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.00 | - |
Feb 16, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 131.89 | 35 |
Feb 15, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 132.78 | - |
Feb 14, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.44 | - |
Feb 13, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.13 | - |
Feb 12, 2024 | 132.00 | 135.45 | 132.00 | 135.45 | 134.47 | 85 |
Feb 09, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.45 | - |
Feb 08, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 130.80 | - |
Feb 07, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 129.71 | - |
Feb 06, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.66 | - |
Feb 05, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.40 | - |
Feb 02, 2024 | 130.60 | 131.55 | 130.60 | 131.55 | 130.60 | 10 |
Feb 01, 2024 | 129.40 | 130.90 | 129.40 | 130.90 | 129.95 | 8 |
Jan 31, 2024 | 131.80 | 131.80 | 131.70 | 131.70 | 130.75 | 10 |
Jan 30, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.30 | - |
Jan 29, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 129.90 | - |
Jan 26, 2024 | 130.85 | 130.85 | 130.55 | 130.55 | 129.61 | 30 |
Jan 25, 2024 | 129.65 | 130.75 | 129.65 | 130.75 | 129.80 | 50 |
Jan 24, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
Jan 23, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.00 | - |
Jan 22, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.76 | - |
Jan 19, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 126.63 | - |
Jan 18, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
Jan 17, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.88 | - |
Jan 16, 2024 | 126.25 | 127.75 | 126.25 | 127.75 | 126.83 | 3 |
Jan 15, 2024 | 126.00 | 126.80 | 126.00 | 126.20 | 125.29 | 67 |
Jan 12, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
Jan 11, 2024 | 124.85 | 125.80 | 124.85 | 125.80 | 124.89 | 50 |
Jan 10, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.00 | - |
Jan 09, 2024 | 125.70 | 125.70 | 125.50 | 125.50 | 124.59 | 2 |
Jan 08, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | 400 |
Jan 05, 2024 | 124.00 | 124.85 | 124.00 | 124.85 | 123.95 | 50 |
Jan 04, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 123.15 | - |
Jan 03, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.49 | - |
Jan 02, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
Dec 29, 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 123.55 | - |
Dec 28, 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 123.35 | - |
Dec 27, 2023 | 126.25 | 126.25 | 126.25 | 126.25 | 125.34 | 3 |
Dec 22, 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 124.25 | - |
Dec 21, 2023 | 124.60 | 124.60 | 124.60 | 124.60 | 123.70 | - |
Dec 20, 2023 | 126.25 | 126.25 | 125.80 | 125.80 | 124.89 | 5 |
Dec 19, 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 126.13 | - |
Dec 18, 2023 | 126.90 | 126.90 | 126.90 | 126.90 | 125.98 | 20 |
Dec 15, 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 125.83 | - |
Dec 14, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 124.89 | - |
Dec 13, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 124.30 | - |
Dec 12, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 124.30 | - |
Dec 11, 2023 | 122.95 | 122.95 | 122.95 | 122.95 | 122.06 | - |
Dec 08, 2023 | 123.95 | 123.95 | 123.95 | 123.95 | 123.05 | - |
Dec 07, 2023 | 126.20 | 126.20 | 126.20 | 126.20 | 125.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |