Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
Apr 24, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
Apr 23, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
Apr 22, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
Apr 19, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Apr 18, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
Apr 17, 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
Apr 16, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
Apr 15, 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
Apr 12, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Apr 11, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
Apr 10, 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
Apr 09, 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
Apr 08, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
Apr 05, 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
Apr 04, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Apr 03, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
Apr 02, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Apr 01, 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
Mar 28, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
Mar 27, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
Mar 26, 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
Mar 25, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
Mar 22, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Mar 21, 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
Mar 20, 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
Mar 19, 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
Mar 18, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
Mar 15, 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
Mar 14, 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
Mar 13, 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
Mar 12, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
Mar 11, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Mar 08, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
Mar 07, 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
Mar 06, 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
Mar 05, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
Mar 04, 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
Mar 01, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
Feb 29, 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
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 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
Feb 15, 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
Feb 14, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
Feb 13, 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
Feb 12, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Feb 09, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Feb 08, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
Feb 07, 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
Feb 06, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
Feb 05, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Feb 02, 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
Feb 01, 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
Jan 31, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
Jan 30, 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
Jan 29, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Jan 26, 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
Jan 25, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Jan 24, 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
Jan 23, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
Jan 22, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Jan 19, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
Jan 18, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
Jan 17, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
Jan 16, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
Jan 12, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
Jan 11, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
Jan 10, 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
Jan 09, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Jan 08, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
Jan 05, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Jan 04, 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
Jan 03, 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
Jan 02, 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
Dec 29, 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
Dec 28, 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
Dec 27, 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
Dec 26, 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
Dec 22, 2023 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
Dec 21, 2023 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
Dec 20, 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
Dec 19, 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
Dec 18, 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Dec 15, 2023 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
Dec 14, 2023 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
Dec 14, 2023 | 1.613 Dividend | |||||
Dec 13, 2023 | 130.58 | 130.58 | 130.58 | 130.58 | 128.97 | - |
Dec 12, 2023 | 127.84 | 127.84 | 127.84 | 127.84 | 126.26 | - |
Dec 11, 2023 | 127.79 | 127.79 | 127.79 | 127.79 | 126.21 | - |
Dec 08, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 125.70 | - |
Dec 07, 2023 | 126.37 | 126.37 | 126.37 | 126.37 | 124.81 | - |
Dec 06, 2023 | 125.42 | 125.42 | 125.42 | 125.42 | 123.87 | - |
Dec 05, 2023 | 126.05 | 126.05 | 126.05 | 126.05 | 124.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |