Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | 200 |
May 02, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 200 |
May 01, 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
Apr 30, 2024 | 167.33 | 167.72 | 166.65 | 166.83 | 166.83 | 1,200 |
Apr 29, 2024 | 168.82 | 169.23 | 168.67 | 168.93 | 168.93 | 1,300 |
Apr 26, 2024 | 168.32 | 168.96 | 168.32 | 168.96 | 168.96 | 1,000 |
Apr 25, 2024 | 166.01 | 166.91 | 166.01 | 166.75 | 166.75 | 800 |
Apr 24, 2024 | 166.74 | 167.71 | 166.74 | 167.71 | 167.71 | 1,100 |
Apr 23, 2024 | 166.86 | 167.67 | 166.86 | 167.39 | 167.39 | 400 |
Apr 22, 2024 | 165.88 | 165.88 | 165.43 | 165.43 | 165.43 | 400 |
Apr 19, 2024 | 165.21 | 165.21 | 164.69 | 164.69 | 164.69 | 500 |
Apr 18, 2024 | 166.56 | 166.56 | 165.26 | 165.43 | 165.43 | 1,100 |
Apr 17, 2024 | 166.01 | 166.59 | 166.01 | 166.12 | 166.12 | 600 |
Apr 16, 2024 | 166.61 | 167.42 | 166.61 | 167.05 | 167.05 | 700 |
Apr 15, 2024 | 172.43 | 172.86 | 167.73 | 167.73 | 167.73 | 6,700 |
Apr 12, 2024 | 169.54 | 169.56 | 169.06 | 169.07 | 169.07 | 1,700 |
Apr 11, 2024 | 171.69 | 172.04 | 170.72 | 172.04 | 172.04 | 6,000 |
Apr 10, 2024 | 170.49 | 170.85 | 169.86 | 170.63 | 170.63 | 2,200 |
Apr 09, 2024 | 171.18 | 171.61 | 171.18 | 171.61 | 171.61 | 500 |
Apr 08, 2024 | 171.93 | 171.99 | 171.87 | 171.99 | 171.99 | 400 |
Apr 05, 2024 | 171.10 | 172.08 | 171.10 | 171.79 | 171.79 | 1,100 |
Apr 04, 2024 | 171.08 | 171.08 | 170.07 | 170.20 | 170.20 | 1,500 |
Apr 03, 2024 | 172.01 | 172.01 | 172.01 | 172.01 | 172.01 | - |
Apr 02, 2024 | 171.81 | 171.81 | 171.75 | 171.75 | 171.75 | 300 |
Apr 01, 2024 | 172.78 | 173.20 | 172.78 | 173.20 | 173.20 | 200 |
Mar 28, 2024 | 173.61 | 173.83 | 173.61 | 173.83 | 173.83 | 900 |
Mar 27, 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
Mar 26, 2024 | 172.81 | 172.85 | 172.31 | 172.31 | 172.31 | 500 |
Mar 25, 2024 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | 100 |
Mar 22, 2024 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | 100 |
Mar 21, 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 100 |
Mar 20, 2024 | 171.39 | 171.74 | 171.39 | 171.74 | 171.74 | 4,700 |
Mar 19, 2024 | 169.56 | 171.10 | 169.56 | 171.10 | 171.10 | 1,400 |
Mar 18, 2024 | 170.83 | 170.83 | 170.12 | 170.12 | 170.12 | 500 |
Mar 18, 2024 | 0.391 Dividend | |||||
Mar 15, 2024 | 169.78 | 169.78 | 169.50 | 169.50 | 169.11 | 700 |
Mar 14, 2024 | 170.56 | 170.56 | 169.92 | 170.42 | 170.03 | 700 |
Mar 13, 2024 | 171.25 | 171.51 | 170.90 | 170.90 | 170.51 | 500 |
Mar 12, 2024 | 170.70 | 170.87 | 170.66 | 170.87 | 170.48 | 800 |
Mar 11, 2024 | 169.16 | 169.36 | 168.76 | 169.36 | 168.97 | 900 |
Mar 08, 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 169.64 | 200 |
Mar 07, 2024 | 171.02 | 171.08 | 170.54 | 170.89 | 170.50 | 800 |
Mar 06, 2024 | 169.18 | 169.58 | 169.18 | 169.28 | 168.89 | 400 |
Mar 05, 2024 | 168.56 | 168.66 | 167.72 | 168.04 | 167.65 | 1,200 |
Mar 04, 2024 | 170.53 | 170.53 | 170.07 | 170.07 | 169.68 | 500 |
Mar 01, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.36 | 700 |
Feb 29, 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 167.84 | 1,000 |
Feb 28, 2024 | 168.07 | 168.07 | 167.68 | 167.68 | 167.29 | 200 |
Feb 27, 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 167.63 | 300 |
Feb 26, 2024 | 167.97 | 168.04 | 167.97 | 168.04 | 167.65 | 400 |
Feb 23, 2024 | 168.87 | 168.87 | 168.39 | 168.59 | 168.20 | 400 |
Feb 22, 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 167.72 | 200 |
Feb 21, 2024 | 163.79 | 164.74 | 163.79 | 164.62 | 164.24 | 700 |
Feb 20, 2024 | 164.82 | 164.82 | 164.31 | 164.51 | 164.13 | 400 |
Feb 16, 2024 | 166.08 | 166.78 | 165.85 | 165.85 | 165.47 | 900 |
Feb 15, 2024 | 165.27 | 165.97 | 165.27 | 165.97 | 165.59 | 800 |
Feb 14, 2024 | 164.42 | 165.47 | 164.42 | 165.47 | 165.09 | 400 |
Feb 13, 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 162.89 | 200 |
Feb 12, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 165.87 | - |
Feb 09, 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 164.86 | - |
Feb 08, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 164.71 | - |
Feb 07, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.48 | 200 |
Feb 06, 2024 | 163.21 | 163.53 | 163.21 | 163.53 | 163.15 | 200 |
Feb 05, 2024 | 164.02 | 164.02 | 163.00 | 163.43 | 163.05 | 1,000 |
Feb 02, 2024 | 162.95 | 163.95 | 162.95 | 163.95 | 163.57 | 1,200 |
Feb 01, 2024 | 160.98 | 161.87 | 160.41 | 161.87 | 161.50 | 1,000 |
Jan 31, 2024 | 161.65 | 161.88 | 160.55 | 160.55 | 160.18 | 1,100 |
Jan 30, 2024 | 162.78 | 162.87 | 162.78 | 162.87 | 162.49 | 200 |
Jan 29, 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.04 | 100 |
Jan 26, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.21 | 100 |
Jan 25, 2024 | 160.78 | 161.25 | 160.78 | 161.25 | 160.88 | 300 |
Jan 24, 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.31 | - |
Jan 23, 2024 | 160.29 | 160.29 | 160.29 | 160.29 | 159.92 | - |
Jan 22, 2024 | 160.32 | 160.46 | 160.32 | 160.46 | 160.09 | 200 |
Jan 19, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.47 | 100 |
Jan 18, 2024 | 157.32 | 157.81 | 156.91 | 157.81 | 157.45 | 800 |
Jan 17, 2024 | 155.92 | 156.25 | 155.90 | 156.15 | 155.79 | 4,500 |
Jan 16, 2024 | 157.90 | 157.90 | 157.08 | 157.09 | 156.73 | 700 |
Jan 15, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.52 | - |
Jan 12, 2024 | 157.82 | 158.21 | 157.74 | 157.74 | 157.38 | 400 |
Jan 11, 2024 | 157.62 | 157.62 | 157.55 | 157.55 | 157.19 | 1,000 |
Jan 10, 2024 | 157.25 | 157.95 | 157.11 | 157.62 | 157.26 | 900 |
Jan 09, 2024 | 156.73 | 157.24 | 156.73 | 157.24 | 156.88 | 200 |
Jan 08, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.46 | 100 |
Jan 05, 2024 | 154.79 | 155.16 | 154.79 | 155.16 | 154.80 | 500 |
Jan 04, 2024 | 155.14 | 155.48 | 154.78 | 154.78 | 154.42 | 400 |
Jan 03, 2024 | 155.62 | 156.02 | 155.62 | 156.02 | 155.66 | 5,300 |
Jan 02, 2024 | 156.36 | 156.55 | 156.35 | 156.45 | 156.09 | 1,200 |
Dec 29, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.21 | 100 |
Dec 28, 2023 | 156.89 | 156.89 | 156.89 | 156.89 | 156.53 | - |
Dec 27, 2023 | 157.18 | 157.18 | 156.70 | 156.70 | 156.34 | 300 |
Dec 22, 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 155.94 | 100 |
Dec 21, 2023 | 155.55 | 155.55 | 155.55 | 155.55 | 155.19 | 100 |
Dec 20, 2023 | 156.60 | 156.60 | 155.14 | 155.14 | 154.78 | 1,300 |
Dec 19, 2023 | 155.91 | 155.91 | 155.91 | 155.91 | 155.55 | - |
Dec 18, 2023 | 156.01 | 156.01 | 156.01 | 156.01 | 155.65 | - |
Dec 18, 2023 | 0.638 Dividend | |||||
Dec 15, 2023 | 155.97 | 156.01 | 155.54 | 156.01 | 155.01 | 2,100 |
Dec 14, 2023 | 155.83 | 156.06 | 155.60 | 155.60 | 154.61 | 400 |
Dec 13, 2023 | 153.96 | 154.96 | 153.96 | 154.57 | 153.58 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |