Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
Apr 22, 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
Apr 19, 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
Apr 18, 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
Apr 17, 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
Apr 16, 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
Apr 15, 2024 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
Apr 12, 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
Apr 11, 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
Apr 10, 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
Apr 09, 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
Apr 08, 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
Apr 05, 2024 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
Apr 04, 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
Apr 03, 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | - |
Apr 02, 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
Apr 01, 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | - |
Mar 28, 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
Mar 27, 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
Mar 26, 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
Mar 25, 2024 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | - |
Mar 22, 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
Mar 21, 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
Mar 20, 2024 | 201.02 | 201.02 | 201.02 | 201.02 | 201.02 | - |
Mar 19, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
Mar 18, 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | - |
Mar 15, 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
Mar 14, 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - |
Mar 13, 2024 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | - |
Mar 12, 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
Mar 11, 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
Mar 08, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
Mar 07, 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | - |
Mar 06, 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
Mar 05, 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
Mar 04, 2024 | 197.24 | 197.24 | 197.24 | 197.24 | 197.24 | - |
Mar 01, 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | - |
Feb 29, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
Feb 28, 2024 | 193.43 | 193.43 | 193.43 | 193.43 | 193.43 | - |
Feb 27, 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
Feb 26, 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
Feb 23, 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
Feb 22, 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
Feb 21, 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
Feb 20, 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
Feb 16, 2024 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | - |
Feb 15, 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
Feb 14, 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
Feb 13, 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
Feb 12, 2024 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | - |
Feb 09, 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
Feb 08, 2024 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | - |
Feb 07, 2024 | 189.71 | 189.71 | 189.71 | 189.71 | 189.71 | - |
Feb 06, 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | - |
Feb 05, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
Feb 02, 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
Feb 01, 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | - |
Jan 31, 2024 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | - |
Jan 30, 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
Jan 29, 2024 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | - |
Jan 26, 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 181.71 | - |
Jan 25, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Jan 24, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
Jan 23, 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
Jan 22, 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | - |
Jan 19, 2024 | 178.87 | 178.87 | 178.87 | 178.87 | 178.87 | - |
Jan 18, 2024 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | - |
Jan 17, 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
Jan 16, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
Jan 12, 2024 | 174.59 | 174.59 | 174.59 | 174.59 | 174.59 | - |
Jan 11, 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
Jan 10, 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | - |
Jan 09, 2024 | 171.54 | 171.54 | 171.54 | 171.54 | 171.54 | - |
Jan 08, 2024 | 171.03 | 171.03 | 171.03 | 171.03 | 171.03 | - |
Jan 05, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
Jan 04, 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
Jan 03, 2024 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | - |
Jan 02, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
Dec 29, 2023 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
Dec 28, 2023 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - |
Dec 27, 2023 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
Dec 26, 2023 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | - |
Dec 22, 2023 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | - |
Dec 21, 2023 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | - |
Dec 20, 2023 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
Dec 19, 2023 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 171.09 | - |
Dec 15, 2023 | 177.52 | 177.52 | 177.52 | 177.52 | 169.68 | - |
Dec 14, 2023 | 176.99 | 176.99 | 176.99 | 176.99 | 169.17 | - |
Dec 13, 2023 | 178.51 | 178.51 | 178.51 | 178.51 | 170.62 | - |
Dec 12, 2023 | 176.74 | 176.74 | 176.74 | 176.74 | 168.93 | - |
Dec 11, 2023 | 174.92 | 174.92 | 174.92 | 174.92 | 167.19 | - |
Dec 08, 2023 | 174.68 | 174.68 | 174.68 | 174.68 | 166.96 | - |
Dec 07, 2023 | 173.86 | 173.86 | 173.86 | 173.86 | 166.18 | - |
Dec 06, 2023 | 171.91 | 171.91 | 171.91 | 171.91 | 164.32 | - |
Dec 05, 2023 | 172.95 | 172.95 | 172.95 | 172.95 | 165.31 | - |
Dec 04, 2023 | 172.37 | 172.37 | 172.37 | 172.37 | 164.76 | - |
Dec 01, 2023 | 174.19 | 174.19 | 174.19 | 174.19 | 166.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |