Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
Apr 29, 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
Apr 26, 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
Apr 25, 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
Apr 24, 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
Apr 23, 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
Apr 22, 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
Apr 19, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
Apr 18, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
Apr 17, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
Apr 16, 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | - |
Apr 15, 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
Apr 12, 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
Apr 11, 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
Apr 10, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
Apr 09, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
Apr 08, 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
Apr 05, 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
Apr 04, 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
Apr 03, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
Apr 02, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
Mar 28, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Mar 27, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
Mar 26, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Mar 25, 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
Mar 22, 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
Mar 21, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
Mar 21, 2024 | 2 Dividend | |||||
Mar 20, 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 194.46 | - |
Mar 19, 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 194.40 | - |
Mar 18, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 196.48 | - |
Mar 15, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 197.37 | - |
Mar 14, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.69 | - |
Mar 13, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.06 | - |
Mar 12, 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.11 | - |
Mar 11, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.65 | - |
Mar 08, 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 203.75 | - |
Mar 07, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.15 | - |
Mar 06, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.75 | - |
Mar 05, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.17 | - |
Mar 04, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.34 | - |
Mar 01, 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.70 | - |
Feb 29, 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 205.73 | - |
Feb 28, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.72 | - |
Feb 27, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.31 | - |
Feb 26, 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 205.64 | - |
Feb 23, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.79 | - |
Feb 22, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 203.41 | - |
Feb 21, 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 201.38 | - |
Feb 20, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 196.68 | - |
Feb 19, 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 196.08 | - |
Feb 16, 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 199.99 | - |
Feb 15, 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 197.82 | - |
Feb 14, 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 194.72 | - |
Feb 13, 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 192.06 | - |
Feb 12, 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 191.51 | - |
Feb 09, 2024 | 192.22 | 192.22 | 192.22 | 192.22 | 190.26 | - |
Feb 08, 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.19 | - |
Feb 07, 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 174.62 | - |
Feb 06, 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 171.95 | - |
Feb 05, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 183.91 | - |
Feb 02, 2024 | 187.26 | 187.26 | 187.26 | 187.26 | 185.35 | - |
Feb 01, 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 181.99 | - |
Jan 31, 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 181.20 | - |
Jan 30, 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 181.51 | - |
Jan 29, 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 181.10 | - |
Jan 26, 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 179.99 | - |
Jan 25, 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 178.92 | - |
Jan 24, 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 177.32 | - |
Jan 23, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 180.03 | - |
Jan 22, 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 177.73 | - |
Jan 19, 2024 | 179.46 | 179.46 | 179.46 | 179.46 | 177.63 | - |
Jan 18, 2024 | 173.24 | 173.24 | 173.24 | 173.24 | 171.48 | - |
Jan 17, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 170.94 | - |
Jan 16, 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 168.78 | - |
Jan 15, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 176.68 | - |
Jan 12, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 176.68 | - |
Jan 11, 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 178.98 | - |
Jan 10, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 179.02 | - |
Jan 09, 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 178.01 | - |
Jan 08, 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 176.17 | - |
Jan 05, 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 180.25 | - |
Jan 04, 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 181.32 | - |
Jan 03, 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 180.19 | - |
Jan 02, 2024 | 184.84 | 184.84 | 184.84 | 184.84 | 182.96 | - |
Dec 29, 2023 | 183.26 | 183.26 | 180.50 | 180.50 | 178.66 | - |
Dec 28, 2023 | 183.78 | 183.78 | 183.78 | 183.78 | 181.91 | - |
Dec 27, 2023 | 184.26 | 184.26 | 184.26 | 184.26 | 182.38 | - |
Dec 22, 2023 | 180.48 | 180.48 | 180.48 | 180.48 | 178.64 | - |
Dec 21, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 179.16 | - |
Dec 20, 2023 | 184.92 | 184.92 | 184.92 | 184.92 | 183.04 | - |
Dec 19, 2023 | 182.80 | 182.80 | 182.80 | 182.80 | 180.94 | - |
Dec 18, 2023 | 182.86 | 182.86 | 182.86 | 182.86 | 181.00 | - |
Dec 15, 2023 | 181.46 | 181.46 | 181.46 | 181.46 | 179.61 | - |
Dec 14, 2023 | 182.10 | 182.10 | 182.10 | 182.10 | 180.25 | - |
Dec 13, 2023 | 180.76 | 180.76 | 180.76 | 180.76 | 178.92 | - |
Dec 12, 2023 | 179.46 | 179.46 | 179.46 | 179.46 | 177.63 | - |
Dec 11, 2023 | 174.08 | 174.08 | 174.08 | 174.08 | 172.31 | - |
Dec 08, 2023 | 173.18 | 173.18 | 173.18 | 173.18 | 171.42 | - |
Dec 07, 2023 | 170.42 | 170.42 | 170.42 | 170.42 | 168.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |