Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
Apr 26, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
Apr 25, 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
Apr 24, 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
Apr 23, 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
Apr 22, 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
Apr 19, 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
Apr 18, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Apr 17, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
Apr 16, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Apr 15, 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
Apr 12, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
Apr 11, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
Apr 10, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
Apr 09, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
Apr 08, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
Apr 05, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
Apr 04, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Apr 03, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Apr 02, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
Apr 01, 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
Mar 28, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Mar 27, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Mar 26, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
Mar 25, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
Mar 22, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Mar 21, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
Mar 20, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Mar 19, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
Mar 18, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
Mar 15, 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
Mar 14, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Mar 13, 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
Mar 12, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Mar 11, 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
Mar 08, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Mar 07, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
Mar 06, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Mar 05, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
Mar 04, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
Mar 01, 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
Feb 29, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Feb 28, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
Feb 27, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
Feb 26, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
Feb 23, 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
Feb 22, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Feb 21, 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
Feb 20, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
Feb 16, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
Feb 15, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
Feb 14, 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
Feb 13, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
Feb 12, 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
Feb 09, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Feb 08, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
Feb 07, 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
Feb 06, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Feb 05, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
Feb 02, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
Feb 01, 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
Jan 31, 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
Jan 30, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
Jan 29, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
Jan 26, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
Jan 25, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Jan 24, 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
Jan 23, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
Jan 22, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
Jan 19, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Jan 18, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
Jan 17, 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
Jan 16, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
Jan 12, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
Jan 11, 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
Jan 10, 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
Jan 09, 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
Jan 08, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Jan 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Jan 04, 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
Jan 03, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
Jan 02, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
Dec 29, 2023 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
Dec 28, 2023 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
Dec 27, 2023 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
Dec 26, 2023 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
Dec 22, 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Dec 21, 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Dec 20, 2023 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Dec 19, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
Dec 18, 2023 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
Dec 15, 2023 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Dec 14, 2023 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Dec 13, 2023 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
Dec 12, 2023 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
Dec 12, 2023 | 4.811 Dividend | |||||
Dec 11, 2023 | 119.82 | 119.82 | 119.82 | 119.82 | 115.01 | - |
Dec 08, 2023 | 119.83 | 119.83 | 119.83 | 119.83 | 115.02 | - |
Dec 07, 2023 | 120.13 | 120.13 | 120.13 | 120.13 | 115.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |