Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
Apr 23, 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
Apr 22, 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
Apr 19, 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
Apr 18, 2024 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | - |
Apr 17, 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
Apr 16, 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
Apr 15, 2024 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | - |
Apr 12, 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
Apr 11, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
Apr 10, 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
Apr 09, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
Apr 08, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
Apr 05, 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | - |
Apr 04, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
Apr 03, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
Apr 02, 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | - |
Apr 01, 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | - |
Mar 28, 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.82 | - |
Mar 27, 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - |
Mar 26, 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
Mar 25, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
Mar 22, 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
Mar 21, 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 199.23 | - |
Mar 20, 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 198.51 | - |
Mar 19, 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
Mar 18, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
Mar 15, 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
Mar 14, 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
Mar 13, 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.21 | - |
Mar 12, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
Mar 11, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
Mar 08, 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
Mar 07, 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
Mar 06, 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
Mar 05, 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
Mar 04, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
Mar 01, 2024 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | - |
Feb 29, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
Feb 28, 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
Feb 27, 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
Feb 26, 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
Feb 23, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
Feb 22, 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | - |
Feb 21, 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
Feb 20, 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
Feb 16, 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
Feb 15, 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
Feb 14, 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
Feb 13, 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
Feb 12, 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | - |
Feb 09, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
Feb 08, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
Feb 07, 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
Feb 06, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
Feb 05, 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | - |
Feb 02, 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | - |
Feb 01, 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
Jan 31, 2024 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | - |
Jan 30, 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 186.74 | - |
Jan 29, 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | - |
Jan 26, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
Jan 25, 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | - |
Jan 24, 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | - |
Jan 23, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
Jan 22, 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
Jan 19, 2024 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | - |
Jan 18, 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
Jan 17, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
Jan 16, 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | - |
Jan 12, 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
Jan 11, 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
Jan 10, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
Jan 09, 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 180.52 | - |
Jan 08, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
Jan 05, 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
Jan 04, 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | - |
Jan 03, 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
Jan 02, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
Dec 29, 2023 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | - |
Dec 28, 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
Dec 28, 2023 | 0.642 Dividend | |||||
Dec 27, 2023 | 182.35 | 182.35 | 182.35 | 182.35 | 181.71 | - |
Dec 26, 2023 | 182.06 | 182.06 | 182.06 | 182.06 | 181.42 | - |
Dec 22, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 180.60 | - |
Dec 21, 2023 | 180.90 | 180.90 | 180.90 | 180.90 | 180.26 | - |
Dec 20, 2023 | 178.99 | 178.99 | 178.99 | 178.99 | 178.36 | - |
Dec 19, 2023 | 181.70 | 181.70 | 181.70 | 181.70 | 181.06 | - |
Dec 18, 2023 | 180.51 | 180.51 | 180.51 | 180.51 | 179.87 | - |
Dec 15, 2023 | 179.73 | 179.73 | 179.73 | 179.73 | 179.10 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 21.06 Capital Gain | |||||
Dec 14, 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 179.21 | - |
Dec 13, 2023 | 199.95 | 199.95 | 199.95 | 199.95 | 178.36 | - |
Dec 12, 2023 | 197.07 | 197.07 | 197.07 | 197.07 | 175.79 | - |
Dec 11, 2023 | 196.22 | 196.22 | 196.22 | 196.22 | 175.03 | - |
Dec 08, 2023 | 195.43 | 195.43 | 195.43 | 195.43 | 174.33 | - |
Dec 07, 2023 | 194.58 | 194.58 | 194.58 | 194.58 | 173.57 | - |
Dec 06, 2023 | 193.05 | 193.05 | 193.05 | 193.05 | 172.20 | - |
Dec 05, 2023 | 193.77 | 193.77 | 193.77 | 193.77 | 172.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |