Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 12 |
May 10, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
May 09, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
May 08, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
May 07, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
May 06, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
May 03, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
May 02, 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
Apr 30, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Apr 29, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
Apr 26, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Apr 25, 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
Apr 24, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
Apr 23, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Apr 22, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
Apr 19, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
Apr 18, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Apr 17, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Apr 16, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
Apr 15, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
Apr 12, 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
Apr 11, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
Apr 10, 2024 | 133.90 | 134.68 | 133.90 | 134.68 | 134.68 | 12 |
Apr 09, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
Apr 08, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Apr 05, 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
Apr 04, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
Apr 03, 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Apr 02, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
Mar 28, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
Mar 27, 2024 | 132.64 | 135.14 | 132.64 | 135.14 | 135.14 | 7 |
Mar 27, 2024 | 0.46 Dividend | |||||
Mar 26, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.20 | - |
Mar 25, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.18 | - |
Mar 22, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.04 | - |
Mar 21, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 128.63 | - |
Mar 20, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.39 | - |
Mar 19, 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 126.58 | - |
Mar 18, 2024 | 125.14 | 127.44 | 125.14 | 127.44 | 126.99 | 10 |
Mar 15, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.38 | - |
Mar 14, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.52 | - |
Mar 13, 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.17 | - |
Mar 12, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.01 | - |
Mar 11, 2024 | 118.94 | 118.94 | 118.14 | 118.14 | 117.73 | 20 |
Mar 08, 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.36 | - |
Mar 07, 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.47 | - |
Mar 06, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.81 | - |
Mar 05, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.31 | - |
Mar 04, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.57 | - |
Mar 01, 2024 | 122.68 | 126.32 | 122.68 | 126.32 | 125.88 | 20 |
Feb 29, 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.62 | - |
Feb 28, 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.10 | - |
Feb 27, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.88 | - |
Feb 26, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 115.63 | - |
Feb 23, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.76 | - |
Feb 22, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.59 | - |
Feb 21, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 111.83 | - |
Feb 20, 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 112.84 | - |
Feb 19, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 112.92 | - |
Feb 16, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.76 | - |
Feb 15, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.13 | - |
Feb 14, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.02 | - |
Feb 13, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.40 | - |
Feb 12, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.22 | - |
Feb 09, 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.28 | - |
Feb 08, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.96 | - |
Feb 07, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.15 | - |
Feb 06, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.51 | - |
Feb 05, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 109.87 | - |
Feb 02, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 108.88 | - |
Feb 01, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.33 | - |
Jan 31, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.43 | - |
Jan 30, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.55 | - |
Jan 29, 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.47 | - |
Jan 26, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.35 | - |
Jan 25, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.63 | - |
Jan 24, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.61 | - |
Jan 23, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.37 | - |
Jan 22, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.24 | - |
Jan 19, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.22 | - |
Jan 18, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.62 | - |
Jan 17, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.11 | - |
Jan 16, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.10 | - |
Jan 15, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.62 | - |
Jan 12, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.62 | - |
Jan 11, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.46 | - |
Jan 10, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.00 | - |
Jan 09, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.39 | - |
Jan 08, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 104.71 | - |
Jan 05, 2024 | 105.50 | 106.18 | 105.50 | 106.18 | 105.81 | 10 |
Jan 04, 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.58 | - |
Jan 03, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.02 | - |
Jan 02, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.55 | - |
Dec 29, 2023 | 106.56 | 106.92 | 106.56 | 106.92 | 106.55 | - |
Dec 28, 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.44 | - |
Dec 28, 2023 | 0.425 Dividend | |||||
Dec 27, 2023 | 108.74 | 108.74 | 108.74 | 108.74 | 107.94 | - |
Dec 22, 2023 | 108.08 | 108.08 | 108.08 | 108.08 | 107.28 | - |
Dec 21, 2023 | 108.96 | 108.96 | 108.96 | 108.96 | 108.15 | - |
Dec 20, 2023 | 111.42 | 111.42 | 111.42 | 111.42 | 110.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |