Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 17 |
Apr 29, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Apr 26, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Apr 25, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Apr 24, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Apr 23, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
Apr 22, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
Apr 19, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - |
Apr 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Apr 17, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Apr 16, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - |
Apr 15, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - |
Apr 12, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
Apr 11, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Apr 10, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
Apr 09, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Apr 08, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - |
Apr 05, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
Apr 04, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | - |
Apr 03, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - |
Apr 02, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - |
Mar 28, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
Mar 27, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | - |
Mar 26, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - |
Mar 25, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
Mar 22, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
Mar 21, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
Mar 20, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Mar 19, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
Mar 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Mar 15, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
Mar 14, 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - |
Mar 13, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
Mar 12, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
Mar 11, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - |
Mar 08, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | - |
Mar 07, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
Mar 06, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - |
Mar 05, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
Mar 04, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
Mar 01, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - |
Feb 29, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - |
Feb 28, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
Feb 27, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - |
Feb 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
Feb 23, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
Feb 22, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
Feb 21, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
Feb 21, 2024 | 0.65 Dividend | |||||
Feb 20, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.35 | - |
Feb 19, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.35 | - |
Feb 16, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.35 | - |
Feb 15, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 225.35 | - |
Feb 14, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.36 | - |
Feb 13, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 223.36 | - |
Feb 12, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.35 | - |
Feb 09, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.36 | - |
Feb 08, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.36 | - |
Feb 07, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.37 | - |
Feb 06, 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 221.36 | - |
Feb 05, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.36 | - |
Feb 02, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.37 | - |
Feb 01, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.37 | - |
Jan 31, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 223.36 | 17 |
Jan 30, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.37 | - |
Jan 29, 2024 | 214.00 | 222.00 | 214.00 | 222.00 | 221.36 | 6 |
Jan 26, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.38 | - |
Jan 25, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 217.37 | - |
Jan 24, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 217.37 | - |
Jan 23, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.36 | - |
Jan 22, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 223.36 | - |
Jan 19, 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 217.37 | 117 |
Jan 18, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 217.37 | - |
Jan 17, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.37 | - |
Jan 16, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.38 | - |
Jan 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.37 | - |
Jan 12, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.37 | - |
Jan 11, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.36 | - |
Jan 10, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.36 | - |
Jan 09, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 223.36 | - |
Jan 08, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.34 | - |
Jan 05, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.34 | - |
Jan 04, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 227.34 | - |
Jan 03, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 231.33 | - |
Jan 02, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.31 | - |
Dec 29, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.30 | - |
Dec 28, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.30 | - |
Dec 27, 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.30 | 3 |
Dec 22, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.31 | - |
Dec 21, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.32 | - |
Dec 20, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.31 | - |
Dec 19, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.32 | - |
Dec 18, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.32 | - |
Dec 15, 2023 | 238.00 | 240.00 | 238.00 | 240.00 | 239.31 | 50 |
Dec 14, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.36 | - |
Dec 13, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.35 | - |
Dec 12, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.34 | - |
Dec 11, 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.36 | - |
Dec 08, 2023 | 222.00 | 224.00 | 222.00 | 224.00 | 223.36 | - |
Dec 07, 2023 | 222.00 | 222.00 | 220.00 | 220.00 | 219.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |