Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Apr 19, 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
Apr 18, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
Apr 17, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
Apr 16, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
Apr 15, 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
Apr 12, 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
Apr 11, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
Apr 10, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 09, 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
Apr 08, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
Apr 05, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
Apr 04, 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
Apr 03, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Apr 02, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
Apr 01, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
Mar 28, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
Mar 27, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
Mar 26, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Mar 25, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Mar 22, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
Mar 21, 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
Mar 20, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
Mar 19, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
Mar 18, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
Mar 15, 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
Mar 14, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Mar 13, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Mar 12, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
Mar 11, 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
Mar 08, 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
Mar 07, 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
Mar 06, 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
Mar 05, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
Mar 04, 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
Mar 01, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
Feb 29, 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
Feb 28, 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
Feb 27, 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
Feb 26, 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
Feb 23, 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
Feb 22, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
Feb 21, 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
Feb 20, 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
Feb 16, 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
Feb 15, 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
Feb 14, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
Feb 13, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
Feb 12, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
Feb 09, 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
Feb 08, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Feb 07, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Feb 06, 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
Feb 05, 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
Feb 02, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
Feb 01, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
Jan 31, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Jan 30, 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
Jan 29, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Jan 26, 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
Jan 25, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
Jan 24, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Jan 23, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Jan 22, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
Jan 19, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
Jan 18, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
Jan 17, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
Jan 16, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
Jan 12, 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
Jan 11, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
Jan 10, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Jan 09, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Jan 08, 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Jan 05, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
Jan 04, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
Jan 03, 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
Jan 02, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
Dec 29, 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
Dec 28, 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
Dec 27, 2023 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
Dec 26, 2023 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
Dec 22, 2023 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
Dec 21, 2023 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Dec 20, 2023 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
Dec 19, 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
Dec 18, 2023 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Dec 15, 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Dec 14, 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Dec 13, 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Dec 12, 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
Dec 11, 2023 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
Dec 08, 2023 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
Dec 07, 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 9.833 Capital Gain | |||||
Dec 06, 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 124.57 | - |
Dec 05, 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 124.59 | - |
Dec 04, 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 125.59 | - |
Dec 01, 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 125.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |