Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
May 01, 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
Apr 30, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
Apr 29, 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Apr 26, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
Apr 25, 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
Apr 24, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Apr 23, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
Apr 22, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
Apr 19, 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
Apr 18, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
Apr 17, 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
Apr 16, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
Apr 15, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Apr 12, 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
Apr 11, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
Apr 10, 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
Apr 09, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
Apr 08, 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
Apr 05, 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
Apr 04, 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
Apr 03, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
Apr 02, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
Apr 01, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
Mar 28, 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
Mar 27, 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
Mar 26, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Mar 25, 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
Mar 22, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Mar 21, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
Mar 20, 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
Mar 19, 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
Mar 18, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Mar 15, 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
Mar 14, 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
Mar 13, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Mar 12, 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
Mar 11, 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
Mar 08, 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
Mar 07, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
Mar 06, 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
Mar 05, 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
Mar 04, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
Mar 01, 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
Feb 29, 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
Feb 28, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
Feb 27, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
Feb 26, 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
Feb 23, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
Feb 22, 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
Feb 21, 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
Feb 20, 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
Feb 16, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Feb 15, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
Feb 14, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
Feb 13, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
Feb 12, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
Feb 09, 2024 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
Feb 08, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Feb 07, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
Feb 06, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
Feb 05, 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
Feb 02, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
Feb 01, 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Jan 31, 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
Jan 30, 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
Jan 29, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Jan 26, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Jan 25, 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
Jan 24, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Jan 23, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Jan 22, 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
Jan 19, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Jan 18, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
Jan 17, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
Jan 16, 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
Jan 12, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
Jan 11, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Jan 10, 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
Jan 09, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Jan 08, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
Jan 05, 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
Jan 04, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
Jan 03, 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
Jan 02, 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
Dec 29, 2023 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
Dec 28, 2023 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
Dec 27, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
Dec 26, 2023 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
Dec 22, 2023 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
Dec 21, 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Dec 20, 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
Dec 19, 2023 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
Dec 18, 2023 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
Dec 15, 2023 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
Dec 15, 2023 | 0.231 Dividend | |||||
Dec 15, 2023 | 9.02 Capital Gain | |||||
Dec 14, 2023 | 126.99 | 126.99 | 126.99 | 126.99 | 117.74 | - |
Dec 13, 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 117.92 | - |
Dec 12, 2023 | 126.10 | 126.10 | 126.10 | 126.10 | 116.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |