Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 197.70 | 197.70 | 197.70 | 199.35 | 199.35 | 80 |
Apr 25, 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
Apr 24, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
Apr 23, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 22, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Apr 19, 2024 | 196.15 | 197.90 | 196.15 | 197.90 | 197.90 | 80 |
Apr 18, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
Apr 17, 2024 | 209.10 | 209.10 | 194.15 | 197.00 | 197.00 | 85 |
Apr 16, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
Apr 15, 2024 | 207.70 | 207.70 | 207.60 | 207.60 | 207.60 | 80 |
Apr 12, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Apr 11, 2024 | 207.90 | 208.30 | 207.60 | 208.30 | 208.30 | 14 |
Apr 10, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
Apr 09, 2024 | 211.40 | 211.60 | 211.40 | 211.60 | 211.60 | 7 |
Apr 08, 2024 | 211.90 | 213.50 | 211.90 | 213.50 | 213.50 | 23 |
Apr 05, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
Apr 04, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
Apr 03, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
Apr 02, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Mar 28, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
Mar 27, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
Mar 26, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
Mar 25, 2024 | 206.70 | 207.50 | 206.70 | 207.50 | 207.50 | 2 |
Mar 22, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
Mar 21, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
Mar 20, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Mar 19, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Mar 18, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
Mar 15, 2024 | 202.90 | 204.00 | 202.90 | 203.50 | 203.50 | 25 |
Mar 14, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
Mar 13, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
Mar 12, 2024 | 200.20 | 200.90 | 200.20 | 200.90 | 200.90 | 6 |
Mar 11, 2024 | 198.55 | 198.55 | 198.50 | 198.50 | 198.50 | 30 |
Mar 08, 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
Mar 07, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Mar 07, 2024 | 1 Dividend | |||||
Mar 06, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.00 | - |
Mar 05, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 199.70 | - |
Mar 04, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.60 | - |
Mar 01, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.99 | - |
Feb 29, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.39 | - |
Feb 28, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 202.89 | - |
Feb 27, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.70 | - |
Feb 26, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 201.89 | - |
Feb 23, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 203.78 | - |
Feb 22, 2024 | 202.40 | 205.00 | 202.40 | 205.00 | 203.98 | 20 |
Feb 21, 2024 | 204.10 | 204.10 | 203.90 | 203.90 | 202.89 | 12 |
Feb 20, 2024 | 200.70 | 201.70 | 200.70 | 201.70 | 200.70 | 14 |
Feb 19, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.20 | - |
Feb 16, 2024 | 202.40 | 203.10 | 202.40 | 203.10 | 202.09 | 5 |
Feb 15, 2024 | 201.50 | 201.50 | 201.20 | 201.20 | 200.20 | 25 |
Feb 14, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.60 | - |
Feb 13, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 197.26 | - |
Feb 12, 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 196.77 | - |
Feb 09, 2024 | 197.40 | 198.15 | 197.40 | 198.15 | 197.16 | 36 |
Feb 08, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.92 | - |
Feb 07, 2024 | 197.20 | 200.00 | 197.20 | 200.00 | 199.00 | 5 |
Feb 06, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 196.27 | - |
Feb 05, 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 197.11 | - |
Feb 02, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.38 | - |
Feb 01, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 193.98 | - |
Jan 31, 2024 | 195.95 | 197.95 | 195.95 | 197.95 | 196.97 | 30 |
Jan 30, 2024 | 194.10 | 196.00 | 194.10 | 196.00 | 195.02 | 50 |
Jan 29, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 192.94 | - |
Jan 26, 2024 | 194.10 | 194.10 | 194.05 | 194.05 | 193.08 | - |
Jan 25, 2024 | 193.60 | 194.15 | 193.60 | 194.15 | 193.18 | - |
Jan 24, 2024 | 193.60 | 195.00 | 193.20 | 193.25 | 192.29 | 108 |
Jan 23, 2024 | 195.00 | 195.00 | 193.65 | 193.65 | 192.69 | - |
Jan 22, 2024 | 193.40 | 197.45 | 193.40 | 197.45 | 196.47 | 79 |
Jan 19, 2024 | 181.40 | 189.60 | 181.40 | 189.60 | 188.66 | 81 |
Jan 18, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.30 | - |
Jan 17, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.86 | - |
Jan 16, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.97 | - |
Jan 15, 2024 | 177.65 | 179.10 | 177.65 | 179.10 | 178.21 | 23 |
Jan 12, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.72 | - |
Jan 11, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.73 | - |
Jan 10, 2024 | 174.95 | 174.95 | 174.15 | 174.15 | 173.28 | 3 |
Jan 09, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.63 | - |
Jan 08, 2024 | 175.65 | 175.65 | 173.95 | 173.95 | 173.08 | 10 |
Jan 05, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
Jan 04, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.63 | - |
Jan 03, 2024 | 173.70 | 174.75 | 173.70 | 174.75 | 173.88 | - |
Jan 02, 2024 | 172.10 | 172.50 | 172.10 | 172.50 | 171.64 | - |
Dec 29, 2023 | 170.40 | 170.40 | 170.15 | 170.15 | 169.30 | 66 |
Dec 28, 2023 | 169.10 | 169.10 | 169.10 | 169.10 | 168.26 | - |
Dec 27, 2023 | 168.85 | 168.85 | 168.85 | 168.85 | 168.01 | - |
Dec 22, 2023 | 167.75 | 167.75 | 167.75 | 167.75 | 166.92 | - |
Dec 21, 2023 | 167.95 | 167.95 | 167.95 | 167.95 | 167.11 | - |
Dec 20, 2023 | 169.05 | 169.05 | 169.05 | 169.05 | 168.21 | - |
Dec 19, 2023 | 167.05 | 167.05 | 167.05 | 167.05 | 166.22 | - |
Dec 18, 2023 | 167.25 | 167.25 | 167.25 | 167.25 | 166.42 | - |
Dec 15, 2023 | 165.80 | 165.80 | 165.80 | 165.80 | 164.98 | - |
Dec 14, 2023 | 169.80 | 169.80 | 169.80 | 169.80 | 168.96 | - |
Dec 13, 2023 | 169.70 | 169.70 | 169.70 | 169.70 | 168.86 | - |
Dec 12, 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 167.66 | - |
Dec 11, 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 166.57 | - |
Dec 08, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 167.16 | - |
Dec 07, 2023 | 169.15 | 169.15 | 169.15 | 169.15 | 168.31 | - |
Dec 07, 2023 | 1 Dividend | |||||
Dec 06, 2023 | 169.65 | 169.65 | 169.65 | 169.65 | 167.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |