Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
Apr 24, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
Apr 23, 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | - |
Apr 22, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
Apr 19, 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
Apr 18, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
Apr 17, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
Apr 16, 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
Apr 15, 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | - |
Apr 12, 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
Apr 11, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Apr 10, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Apr 09, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Apr 08, 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
Apr 05, 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
Apr 04, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
Apr 03, 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
Apr 02, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
Apr 01, 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
Mar 28, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Mar 27, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
Mar 26, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Mar 25, 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
Mar 22, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
Mar 21, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Mar 20, 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
Mar 19, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
Mar 18, 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
Mar 15, 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
Mar 14, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Mar 13, 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
Mar 12, 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
Mar 11, 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
Mar 08, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
Mar 07, 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
Mar 06, 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
Mar 05, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
Mar 04, 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
Mar 01, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
Feb 29, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
Feb 28, 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
Feb 27, 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
Feb 26, 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
Feb 23, 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
Feb 22, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Feb 21, 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
Feb 20, 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
Feb 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Feb 15, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Feb 14, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Feb 13, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
Feb 12, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
Feb 09, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
Feb 08, 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
Feb 07, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
Feb 06, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Feb 05, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Feb 02, 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
Feb 01, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
Jan 31, 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Jan 30, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
Jan 29, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
Jan 26, 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
Jan 25, 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
Jan 24, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Jan 23, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
Jan 22, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Jan 19, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Jan 18, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
Jan 17, 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
Jan 16, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Jan 12, 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
Jan 11, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
Jan 10, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
Jan 09, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Jan 08, 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
Jan 05, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Jan 04, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
Jan 03, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
Jan 02, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Dec 29, 2023 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
Dec 28, 2023 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Dec 27, 2023 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Dec 26, 2023 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
Dec 22, 2023 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
Dec 21, 2023 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Dec 20, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
Dec 19, 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
Dec 18, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Dec 15, 2023 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
Dec 14, 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Dec 14, 2023 | 1.349 Dividend | |||||
Dec 13, 2023 | 130.38 | 130.38 | 130.38 | 130.38 | 129.03 | - |
Dec 12, 2023 | 127.65 | 127.65 | 127.65 | 127.65 | 126.33 | - |
Dec 11, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 126.28 | - |
Dec 08, 2023 | 127.08 | 127.08 | 127.08 | 127.08 | 125.77 | - |
Dec 07, 2023 | 126.19 | 126.19 | 126.19 | 126.19 | 124.88 | - |
Dec 06, 2023 | 125.23 | 125.23 | 125.23 | 125.23 | 123.93 | - |
Dec 05, 2023 | 125.87 | 125.87 | 125.87 | 125.87 | 124.57 | - |
Dec 04, 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 125.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |