Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
Apr 24, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
Apr 23, 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
Apr 22, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Apr 19, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Apr 18, 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
Apr 17, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
Apr 16, 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
Apr 15, 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
Apr 12, 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
Apr 11, 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
Apr 10, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
Apr 09, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
Apr 08, 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
Apr 05, 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
Apr 04, 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
Apr 03, 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
Apr 02, 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
Apr 01, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
Mar 28, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
Mar 27, 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
Mar 26, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
Mar 25, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
Mar 22, 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
Mar 21, 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
Mar 20, 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
Mar 19, 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Mar 18, 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
Mar 15, 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
Mar 14, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Mar 13, 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
Mar 12, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
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 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
Feb 27, 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
Feb 26, 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
Feb 23, 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
Feb 22, 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
Feb 21, 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Feb 20, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
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 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
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 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
Feb 06, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
Feb 05, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
Feb 02, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
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 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
Jan 29, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Jan 26, 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
Jan 25, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
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 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
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 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
Dec 21, 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Dec 20, 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
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 | 1.575 Dividend | |||||
Dec 13, 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 128.98 | - |
Dec 12, 2023 | 127.81 | 127.81 | 127.81 | 127.81 | 126.27 | - |
Dec 11, 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 126.22 | - |
Dec 08, 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 125.70 | - |
Dec 07, 2023 | 126.34 | 126.34 | 126.34 | 126.34 | 124.82 | - |
Dec 06, 2023 | 125.39 | 125.39 | 125.39 | 125.39 | 123.88 | - |
Dec 05, 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 124.50 | - |
Dec 04, 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 125.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |