Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
Apr 29, 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
Apr 26, 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
Apr 25, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
Apr 24, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
Apr 23, 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
Apr 22, 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
Apr 19, 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
Apr 18, 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
Apr 17, 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
Apr 16, 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
Apr 15, 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
Apr 12, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 11, 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
Apr 10, 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
Apr 09, 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
Apr 08, 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
Apr 05, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
Apr 04, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
Apr 03, 2024 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | - |
Apr 02, 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
Apr 01, 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
Mar 28, 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
Mar 27, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
Mar 26, 2024 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
Mar 25, 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
Mar 22, 2024 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | - |
Mar 21, 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
Mar 20, 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
Mar 19, 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
Mar 18, 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | - |
Mar 15, 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
Mar 14, 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
Mar 13, 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.57 | - |
Mar 12, 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
Mar 11, 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
Mar 08, 2024 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
Mar 07, 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
Mar 06, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
Mar 05, 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
Mar 04, 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | - |
Mar 01, 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
Feb 29, 2024 | 196.47 | 196.47 | 196.47 | 196.47 | 196.47 | - |
Feb 28, 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
Feb 27, 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
Feb 26, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
Feb 23, 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
Feb 22, 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
Feb 21, 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
Feb 20, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
Feb 16, 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
Feb 15, 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
Feb 14, 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
Feb 13, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
Feb 12, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
Feb 09, 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
Feb 08, 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
Feb 07, 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
Feb 06, 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
Feb 05, 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
Feb 02, 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
Feb 01, 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
Jan 31, 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
Jan 30, 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
Jan 29, 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | - |
Jan 26, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
Jan 25, 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
Jan 24, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
Jan 23, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
Jan 22, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
Jan 19, 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
Jan 18, 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
Jan 17, 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
Jan 16, 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
Jan 12, 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
Jan 11, 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
Jan 10, 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
Jan 09, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | - |
Jan 08, 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
Jan 05, 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
Jan 04, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
Jan 03, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
Jan 02, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
Dec 29, 2023 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | - |
Dec 28, 2023 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
Dec 27, 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
Dec 26, 2023 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | - |
Dec 22, 2023 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
Dec 21, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
Dec 20, 2023 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
Dec 19, 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 180.39 | 180.39 | 180.39 | 180.39 | 172.48 | - |
Dec 15, 2023 | 178.90 | 178.90 | 178.90 | 178.90 | 171.06 | - |
Dec 14, 2023 | 178.36 | 178.36 | 178.36 | 178.36 | 170.54 | - |
Dec 13, 2023 | 179.89 | 179.89 | 179.89 | 179.89 | 172.00 | - |
Dec 12, 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 170.30 | - |
Dec 11, 2023 | 176.27 | 176.27 | 176.27 | 176.27 | 168.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |