Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
Apr 25, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Apr 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Apr 19, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
Apr 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Apr 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 16, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 15, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Apr 12, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 11, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 10, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
Apr 09, 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 2 |
Apr 08, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Apr 05, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 04, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Apr 03, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
Apr 02, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
Mar 28, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Mar 27, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.65 | - |
Mar 25, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.65 | - |
Mar 22, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.65 | - |
Mar 21, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.66 | - |
Mar 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.66 | - |
Mar 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.66 | - |
Mar 18, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 14, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.66 | - |
Mar 13, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.66 | - |
Mar 12, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 08, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.68 | - |
Mar 07, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.68 | - |
Mar 06, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.68 | - |
Mar 05, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 04, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Mar 01, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.67 | - |
Feb 29, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.67 | - |
Feb 28, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.67 | - |
Feb 27, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.67 | - |
Feb 26, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.67 | - |
Feb 23, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.68 | - |
Feb 22, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.69 | - |
Feb 21, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.69 | - |
Feb 20, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.68 | - |
Feb 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.68 | - |
Feb 16, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.69 | - |
Feb 15, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.70 | - |
Feb 14, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.70 | - |
Feb 13, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.70 | - |
Feb 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - |
Feb 09, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.71 | - |
Feb 08, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.73 | - |
Feb 07, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - |
Feb 06, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - |
Feb 05, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | - |
Feb 02, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.74 | - |
Feb 01, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.74 | - |
Jan 31, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 30, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 29, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 26, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 25, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 24, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 23, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 22, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 19, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 18, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.74 | - |
Jan 17, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.74 | - |
Jan 16, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 15, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 12, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | - |
Jan 11, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | - |
Jan 10, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | - |
Jan 09, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | - |
Jan 08, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 05, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | - |
Jan 04, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.73 | - |
Jan 03, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.72 | - |
Jan 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.72 | - |
Dec 29, 2023 | 136.00 | 136.00 | 135.00 | 135.00 | 134.72 | - |
Dec 28, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.71 | - |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.36 | - |
Dec 22, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
Dec 21, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
Dec 20, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.38 | - |
Dec 19, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.38 | - |
Dec 18, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.37 | - |
Dec 15, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.37 | - |
Dec 14, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.42 | - |
Dec 13, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.44 | - |
Dec 12, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.44 | - |
Dec 11, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.46 | - |
Dec 08, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.46 | - |
Dec 07, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.46 | - |
Dec 06, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |