Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
Apr 24, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
Apr 23, 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
Apr 22, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
Apr 19, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
Apr 18, 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Apr 17, 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
Apr 16, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
Apr 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Apr 12, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
Apr 11, 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
Apr 10, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
Apr 09, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Apr 08, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
Apr 05, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Apr 04, 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
Apr 03, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Apr 02, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
Apr 01, 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Mar 28, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
Mar 27, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Mar 26, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Mar 25, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
Mar 22, 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
Mar 21, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Mar 20, 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
Mar 19, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
Mar 18, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Mar 15, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
Mar 14, 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
Mar 13, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Mar 12, 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
Mar 11, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
Mar 08, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Mar 07, 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
Mar 06, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
Mar 05, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
Mar 04, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Mar 01, 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
Feb 29, 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
Feb 28, 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
Feb 27, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
Feb 26, 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
Feb 23, 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
Feb 22, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
Feb 21, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
Feb 20, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Feb 16, 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
Feb 15, 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
Feb 14, 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
Feb 13, 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
Feb 12, 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
Feb 09, 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
Feb 08, 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
Feb 07, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
Feb 06, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
Feb 05, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
Feb 02, 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
Feb 01, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
Jan 31, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
Jan 30, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
Jan 29, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
Jan 26, 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
Jan 25, 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
Jan 24, 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
Jan 23, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
Jan 22, 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
Jan 19, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
Jan 18, 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
Jan 17, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
Jan 16, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
Jan 12, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
Jan 11, 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
Jan 10, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
Jan 09, 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
Jan 08, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Jan 05, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Jan 04, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
Jan 03, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Jan 02, 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
Dec 29, 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
Dec 28, 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
Dec 27, 2023 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
Dec 26, 2023 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
Dec 22, 2023 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
Dec 21, 2023 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Dec 20, 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Dec 19, 2023 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 122.15 | 122.15 | 122.15 | 122.15 | 114.24 | - |
Dec 15, 2023 | 121.14 | 121.14 | 121.14 | 121.14 | 113.30 | - |
Dec 14, 2023 | 120.79 | 120.79 | 120.79 | 120.79 | 112.97 | - |
Dec 13, 2023 | 121.83 | 121.83 | 121.83 | 121.83 | 113.94 | - |
Dec 12, 2023 | 120.63 | 120.63 | 120.63 | 120.63 | 112.82 | - |
Dec 11, 2023 | 119.39 | 119.39 | 119.39 | 119.39 | 111.66 | - |
Dec 08, 2023 | 119.22 | 119.22 | 119.22 | 119.22 | 111.50 | - |
Dec 07, 2023 | 118.67 | 118.67 | 118.67 | 118.67 | 110.99 | - |
Dec 06, 2023 | 117.35 | 117.35 | 117.35 | 117.35 | 109.75 | - |
Dec 05, 2023 | 118.06 | 118.06 | 118.06 | 118.06 | 110.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |