Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
Apr 18, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Apr 17, 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
Apr 16, 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
Apr 15, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
Apr 12, 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
Apr 11, 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
Apr 10, 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
Apr 09, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
Apr 08, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
Apr 05, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
Apr 04, 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
Apr 03, 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
Apr 02, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Apr 01, 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
Mar 28, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
Mar 27, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
Mar 26, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
Mar 25, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
Mar 22, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
Mar 21, 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
Mar 20, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
Mar 19, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Mar 18, 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
Mar 15, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
Mar 14, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
Mar 13, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Mar 12, 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
Mar 11, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Mar 08, 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
Mar 07, 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
Mar 06, 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
Mar 05, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Mar 04, 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
Mar 01, 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
Feb 29, 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
Feb 28, 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
Feb 27, 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
Feb 26, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
Feb 23, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
Feb 22, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
Feb 21, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
Feb 20, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
Feb 16, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
Feb 15, 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
Feb 14, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
Feb 13, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
Feb 12, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
Feb 09, 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
Feb 08, 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
Feb 07, 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
Feb 06, 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
Feb 05, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
Feb 02, 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
Feb 01, 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
Jan 31, 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
Jan 30, 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
Jan 29, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
Jan 26, 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
Jan 25, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
Jan 24, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
Jan 23, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
Jan 22, 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
Jan 19, 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
Jan 18, 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
Jan 17, 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
Jan 16, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Jan 12, 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
Jan 11, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
Jan 10, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
Jan 09, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
Jan 08, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
Jan 05, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Jan 04, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
Jan 03, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
Jan 02, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
Dec 29, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Dec 28, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
Dec 27, 2023 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
Dec 26, 2023 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Dec 22, 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
Dec 21, 2023 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
Dec 20, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Dec 19, 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Dec 18, 2023 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
Dec 15, 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
Dec 14, 2023 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
Dec 13, 2023 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
Dec 12, 2023 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
Dec 11, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Dec 08, 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Dec 08, 2023 | 0 Dividend | |||||
Dec 08, 2023 | 5.951 Capital Gain | |||||
Dec 07, 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 123.65 | - |
Dec 06, 2023 | 127.73 | 127.73 | 127.73 | 127.73 | 121.86 | - |
Dec 05, 2023 | 128.55 | 128.55 | 128.55 | 128.55 | 122.65 | - |
Dec 04, 2023 | 129.38 | 129.38 | 129.38 | 129.38 | 123.44 | - |
Dec 01, 2023 | 130.44 | 130.44 | 130.44 | 130.44 | 124.45 | - |
Nov 30, 2023 | 129.52 | 129.52 | 129.52 | 129.52 | 123.57 | - |
Nov 29, 2023 | 129.61 | 129.61 | 129.61 | 129.61 | 123.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |