Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 60 |
May 06, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
May 03, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
May 02, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 30, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 29, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Apr 26, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Apr 25, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Apr 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
Apr 23, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
Apr 22, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
Apr 19, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Apr 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
Apr 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Apr 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
Apr 12, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Apr 11, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 60 |
Apr 10, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
Apr 09, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
Apr 08, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Apr 05, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Apr 04, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 24 |
Apr 03, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Apr 02, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Mar 28, 2024 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | 15 |
Mar 28, 2024 | 147 Dividend | |||||
Mar 27, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 27.00 | - |
Mar 26, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 25.91 | 30 |
Mar 25, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 26.22 | - |
Mar 22, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
Mar 21, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 25.84 | - |
Mar 20, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 25.53 | - |
Mar 19, 2024 | 167.00 | 167.50 | 167.00 | 167.50 | 25.99 | 20 |
Mar 18, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 25.68 | - |
Mar 15, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 25.37 | - |
Mar 14, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 25.14 | - |
Mar 13, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
Mar 12, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 25.29 | - |
Mar 11, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 25.53 | - |
Mar 08, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
Mar 07, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 26.22 | - |
Mar 06, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
Mar 05, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
Mar 04, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 26.15 | - |
Mar 01, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 25.99 | - |
Feb 29, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 25.76 | - |
Feb 28, 2024 | 165.50 | 165.50 | 164.00 | 164.00 | 25.45 | 5 |
Feb 27, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | - |
Feb 26, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 24.98 | 60 |
Feb 23, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 24.36 | - |
Feb 22, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | 30 |
Feb 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 24.36 | 30 |
Feb 20, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 24.21 | - |
Feb 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 24.05 | - |
Feb 16, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 23.90 | - |
Feb 15, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 23.66 | - |
Feb 14, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 23.90 | - |
Feb 13, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 25.14 | 100 |
Feb 12, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | - |
Feb 09, 2024 | 158.50 | 159.00 | 158.50 | 159.00 | 24.67 | 25 |
Feb 08, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | - |
Feb 07, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
Feb 06, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 24.91 | - |
Feb 05, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 25.22 | - |
Feb 02, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 25.06 | - |
Feb 01, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 25.06 | - |
Jan 31, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 24.98 | 20 |
Jan 30, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 24.91 | - |
Jan 29, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
Jan 26, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
Jan 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 24.83 | - |
Jan 24, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
Jan 23, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 24.59 | - |
Jan 22, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
Jan 19, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 24.13 | - |
Jan 18, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 24.13 | - |
Jan 17, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | 7 |
Jan 16, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 24.75 | - |
Jan 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
Jan 12, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 24.52 | - |
Jan 11, 2024 | 158.50 | 158.50 | 156.50 | 156.50 | 24.28 | 30 |
Jan 10, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 24.28 | - |
Jan 09, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 24.44 | - |
Jan 08, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 23.35 | - |
Jan 05, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 23.51 | - |
Jan 04, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 23.51 | - |
Jan 03, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 22.27 | - |
Jan 02, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 22.66 | - |
Dec 29, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 23.04 | - |
Dec 28, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 23.04 | - |
Dec 28, 2023 | 147 Dividend | |||||
Dec 27, 2023 | 149.00 | 149.00 | 146.00 | 146.00 | -0.16 | 250 |
Dec 22, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
Dec 21, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | -0.16 | - |
Dec 20, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
Dec 19, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | -0.15 | - |
Dec 18, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | -0.16 | - |
Dec 15, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
Dec 14, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | -0.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |