Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
Apr 24, 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
Apr 23, 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
Apr 22, 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
Apr 19, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
Apr 18, 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
Apr 17, 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | - |
Apr 16, 2024 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - |
Apr 15, 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | - |
Apr 12, 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | - |
Apr 11, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
Apr 10, 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
Apr 09, 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
Apr 08, 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
Apr 05, 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
Apr 04, 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
Apr 03, 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
Apr 02, 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
Apr 01, 2024 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | - |
Mar 28, 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
Mar 27, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - |
Mar 26, 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
Mar 25, 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
Mar 22, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
Mar 21, 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
Mar 20, 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | - |
Mar 19, 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
Mar 18, 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | - |
Mar 15, 2024 | 189.63 | 189.63 | 189.63 | 189.63 | 189.63 | - |
Mar 14, 2024 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
Mar 13, 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | - |
Mar 12, 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
Mar 11, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
Mar 08, 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
Mar 07, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Mar 06, 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
Mar 05, 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
Mar 04, 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
Mar 01, 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
Feb 29, 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
Feb 28, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
Feb 27, 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
Feb 26, 2024 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
Feb 23, 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
Feb 22, 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
Feb 21, 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
Feb 20, 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
Feb 16, 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
Feb 15, 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
Feb 14, 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
Feb 13, 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
Feb 12, 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
Feb 09, 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
Feb 08, 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
Feb 07, 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
Feb 06, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
Feb 05, 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - |
Feb 02, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
Feb 01, 2024 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
Jan 31, 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
Jan 30, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
Jan 29, 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
Jan 26, 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | - |
Jan 25, 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
Jan 24, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
Jan 23, 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
Jan 22, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
Jan 19, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
Jan 18, 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
Jan 17, 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
Jan 16, 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
Jan 12, 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
Jan 11, 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
Jan 10, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - |
Jan 09, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
Jan 08, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
Jan 05, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
Jan 04, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - |
Jan 03, 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
Jan 02, 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
Dec 29, 2023 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
Dec 28, 2023 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
Dec 27, 2023 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
Dec 26, 2023 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
Dec 22, 2023 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
Dec 21, 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
Dec 20, 2023 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
Dec 19, 2023 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 173.52 | 173.52 | 173.52 | 173.52 | 165.61 | - |
Dec 15, 2023 | 172.09 | 172.09 | 172.09 | 172.09 | 164.25 | - |
Dec 14, 2023 | 171.57 | 171.57 | 171.57 | 171.57 | 163.75 | - |
Dec 13, 2023 | 173.04 | 173.04 | 173.04 | 173.04 | 165.15 | - |
Dec 12, 2023 | 171.33 | 171.33 | 171.33 | 171.33 | 163.52 | - |
Dec 11, 2023 | 169.56 | 169.56 | 169.56 | 169.56 | 161.83 | - |
Dec 08, 2023 | 169.32 | 169.32 | 169.32 | 169.32 | 161.60 | - |
Dec 07, 2023 | 168.53 | 168.53 | 168.53 | 168.53 | 160.85 | - |
Dec 06, 2023 | 166.65 | 166.65 | 166.65 | 166.65 | 159.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |