Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
Apr 17, 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
Apr 16, 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
Apr 15, 2024 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | - |
Apr 12, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
Apr 11, 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
Apr 10, 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
Apr 09, 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
Apr 08, 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
Apr 05, 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
Apr 04, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
Apr 03, 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
Apr 02, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
Apr 01, 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | - |
Mar 28, 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
Mar 27, 2024 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | - |
Mar 26, 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
Mar 25, 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
Mar 22, 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 185.41 | - |
Mar 21, 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
Mar 20, 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
Mar 19, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
Mar 18, 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
Mar 15, 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
Mar 14, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
Mar 13, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
Mar 12, 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
Mar 11, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
Mar 08, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
Mar 07, 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
Mar 06, 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
Mar 05, 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
Mar 04, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
Mar 01, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
Feb 29, 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | - |
Feb 28, 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
Feb 27, 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
Feb 26, 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
Feb 23, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
Feb 22, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
Feb 21, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
Feb 20, 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
Feb 16, 2024 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | - |
Feb 15, 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | - |
Feb 14, 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
Feb 13, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
Feb 12, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
Feb 09, 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
Feb 08, 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
Feb 07, 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
Feb 06, 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | - |
Feb 05, 2024 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | - |
Feb 02, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
Feb 01, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
Jan 31, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
Jan 30, 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
Jan 29, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
Jan 26, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Jan 25, 2024 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | - |
Jan 24, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
Jan 23, 2024 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
Jan 22, 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
Jan 19, 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
Jan 18, 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | - |
Jan 17, 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
Jan 16, 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
Jan 12, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
Jan 11, 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
Jan 10, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
Jan 09, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
Jan 08, 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
Jan 05, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
Jan 04, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Jan 03, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
Jan 02, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
Dec 29, 2023 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
Dec 28, 2023 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
Dec 27, 2023 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
Dec 26, 2023 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
Dec 22, 2023 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
Dec 21, 2023 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
Dec 20, 2023 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
Dec 19, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 164.83 | 164.83 | 164.83 | 164.83 | 156.92 | - |
Dec 15, 2023 | 163.47 | 163.47 | 163.47 | 163.47 | 155.63 | - |
Dec 14, 2023 | 162.99 | 162.99 | 162.99 | 162.99 | 155.17 | - |
Dec 13, 2023 | 164.38 | 164.38 | 164.38 | 164.38 | 156.49 | - |
Dec 12, 2023 | 162.76 | 162.76 | 162.76 | 162.76 | 154.95 | - |
Dec 11, 2023 | 161.08 | 161.08 | 161.08 | 161.08 | 153.35 | - |
Dec 08, 2023 | 160.86 | 160.86 | 160.86 | 160.86 | 153.14 | - |
Dec 07, 2023 | 160.10 | 160.10 | 160.10 | 160.10 | 152.42 | - |
Dec 06, 2023 | 158.32 | 158.32 | 158.32 | 158.32 | 150.73 | - |
Dec 05, 2023 | 159.27 | 159.27 | 159.27 | 159.27 | 151.63 | - |
Dec 04, 2023 | 158.74 | 158.74 | 158.74 | 158.74 | 151.13 | - |
Dec 01, 2023 | 160.41 | 160.41 | 160.41 | 160.41 | 152.72 | - |
Nov 30, 2023 | 160.30 | 160.30 | 160.30 | 160.30 | 152.61 | - |
Nov 29, 2023 | 160.43 | 160.43 | 160.43 | 160.43 | 152.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |