Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
May 03, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
May 02, 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
May 01, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
Apr 30, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
Apr 29, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
Apr 26, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
Apr 25, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Apr 24, 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
Apr 23, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
Apr 22, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
Apr 19, 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
Apr 18, 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
Apr 17, 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
Apr 16, 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
Apr 15, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Apr 12, 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
Apr 11, 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
Apr 10, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
Apr 09, 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
Apr 08, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
Apr 05, 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
Apr 04, 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
Apr 03, 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
Apr 02, 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
Apr 01, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
Mar 28, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
Mar 27, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
Mar 26, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
Mar 25, 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
Mar 22, 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
Mar 21, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
Mar 20, 2024 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | - |
Mar 19, 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
Mar 18, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Mar 15, 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
Mar 14, 2024 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | - |
Mar 13, 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
Mar 12, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
Mar 11, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
Mar 08, 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
Mar 07, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
Mar 06, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
Mar 05, 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
Mar 04, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
Mar 01, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
Feb 29, 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
Feb 28, 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
Feb 27, 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
Feb 26, 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
Feb 23, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
Feb 22, 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
Feb 21, 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
Feb 20, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
Feb 16, 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
Feb 15, 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
Feb 14, 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
Feb 13, 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
Feb 12, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
Feb 09, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Feb 08, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
Feb 07, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
Feb 06, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
Feb 05, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
Feb 02, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Feb 01, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
Jan 31, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
Jan 30, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
Jan 29, 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
Jan 26, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
Jan 25, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Jan 24, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
Jan 23, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
Jan 22, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
Jan 19, 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
Jan 18, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Jan 17, 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
Jan 16, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
Jan 12, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
Jan 11, 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
Jan 10, 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
Jan 09, 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
Jan 08, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
Jan 05, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
Jan 04, 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
Jan 03, 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
Jan 02, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
Dec 29, 2023 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
Dec 28, 2023 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
Dec 27, 2023 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
Dec 26, 2023 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
Dec 22, 2023 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
Dec 21, 2023 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
Dec 20, 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
Dec 19, 2023 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 152.38 | 152.38 | 152.38 | 152.38 | 144.47 | - |
Dec 15, 2023 | 151.12 | 151.12 | 151.12 | 151.12 | 143.28 | - |
Dec 14, 2023 | 150.67 | 150.67 | 150.67 | 150.67 | 142.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |