Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
Apr 25, 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
Apr 24, 2024 | 152.44 | 152.50 | 152.44 | 152.50 | 152.50 | 50 |
Apr 23, 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
Apr 22, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
Apr 19, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
Apr 18, 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
Apr 17, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
Apr 16, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
Apr 15, 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
Apr 12, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | - |
Apr 11, 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
Apr 10, 2024 | 161.72 | 161.72 | 161.66 | 161.66 | 161.66 | 10 |
Apr 09, 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
Apr 08, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
Apr 05, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
Apr 04, 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
Apr 03, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
Apr 02, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
Mar 28, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
Mar 27, 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
Mar 26, 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
Mar 25, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
Mar 22, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
Mar 21, 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
Mar 20, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
Mar 19, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
Mar 18, 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
Mar 15, 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
Mar 14, 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | - |
Mar 13, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
Mar 12, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
Mar 11, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
Mar 08, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
Mar 07, 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
Mar 06, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
Mar 05, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
Mar 04, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 10 |
Mar 01, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
Feb 29, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
Feb 28, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
Feb 28, 2024 | 0.8 Dividend | |||||
Feb 27, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 143.40 | - |
Feb 26, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.61 | - |
Feb 23, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.51 | - |
Feb 22, 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.05 | - |
Feb 21, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 138.87 | - |
Feb 20, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 140.40 | - |
Feb 19, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.52 | - |
Feb 16, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.10 | - |
Feb 15, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.51 | - |
Feb 14, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 139.40 | - |
Feb 13, 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 140.54 | - |
Feb 12, 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 138.98 | - |
Feb 09, 2024 | 137.46 | 140.10 | 137.46 | 139.02 | 138.25 | 14 |
Feb 08, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.25 | - |
Feb 07, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 132.50 | - |
Feb 06, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.42 | - |
Feb 05, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 130.43 | - |
Feb 02, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 129.78 | - |
Feb 01, 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.17 | - |
Jan 31, 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.22 | - |
Jan 30, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 137.27 | - |
Jan 29, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 138.25 | - |
Jan 26, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 139.44 | - |
Jan 25, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 140.73 | - |
Jan 24, 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 140.36 | - |
Jan 23, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.08 | - |
Jan 22, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 139.74 | 5 |
Jan 19, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 133.30 | - |
Jan 18, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.81 | - |
Jan 17, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.79 | - |
Jan 16, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.31 | - |
Jan 15, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 125.32 | - |
Jan 12, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 125.32 | - |
Jan 11, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.49 | - |
Jan 10, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.89 | - |
Jan 09, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 125.80 | - |
Jan 08, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.09 | - |
Jan 05, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 123.43 | - |
Jan 04, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.40 | - |
Jan 03, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.79 | - |
Jan 02, 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 130.29 | - |
Dec 29, 2023 | 131.62 | 131.62 | 131.22 | 131.22 | 130.49 | - |
Dec 28, 2023 | 130.92 | 130.92 | 130.92 | 130.92 | 130.19 | - |
Dec 27, 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 130.77 | - |
Dec 22, 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.03 | - |
Dec 21, 2023 | 128.84 | 128.84 | 128.84 | 128.84 | 128.13 | - |
Dec 20, 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 129.82 | - |
Dec 19, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.28 | - |
Dec 18, 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.15 | - |
Dec 15, 2023 | 128.62 | 128.62 | 128.62 | 128.62 | 127.91 | - |
Dec 14, 2023 | 127.70 | 127.70 | 127.70 | 127.70 | 126.99 | - |
Dec 13, 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 125.90 | - |
Dec 12, 2023 | 126.16 | 126.16 | 126.16 | 126.16 | 125.46 | - |
Dec 11, 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 122.30 | - |
Dec 08, 2023 | 121.48 | 121.48 | 121.48 | 121.48 | 120.81 | - |
Dec 07, 2023 | 120.58 | 120.58 | 120.58 | 120.58 | 119.91 | - |
Dec 06, 2023 | 121.22 | 121.22 | 121.22 | 121.22 | 120.55 | - |
Dec 05, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |