Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
May 01, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
Apr 30, 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
Apr 29, 2024 | 132.49 | 132.49 | 132.49 | 132.49 | 132.49 | - |
Apr 26, 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
Apr 25, 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
Apr 24, 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
Apr 23, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
Apr 22, 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
Apr 19, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
Apr 18, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Apr 17, 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
Apr 16, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Apr 15, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
Apr 12, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
Apr 11, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
Apr 10, 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
Apr 09, 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
Apr 08, 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
Apr 05, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
Apr 04, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Apr 03, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
Apr 02, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
Apr 01, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Mar 28, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Mar 27, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
Mar 26, 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
Mar 25, 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
Mar 22, 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
Mar 21, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
Mar 20, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Mar 19, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Mar 18, 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
Mar 15, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Mar 14, 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
Mar 13, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
Mar 12, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
Mar 11, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
Mar 08, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Mar 07, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Mar 06, 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
Mar 05, 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
Mar 04, 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
Mar 01, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
Feb 29, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
Feb 28, 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
Feb 27, 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
Feb 26, 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
Feb 23, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
Feb 22, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
Feb 21, 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
Feb 20, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
Feb 16, 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
Feb 15, 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
Feb 14, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
Feb 13, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
Feb 12, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
Feb 09, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Feb 08, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Feb 07, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
Feb 06, 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
Feb 05, 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
Feb 02, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
Feb 01, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
Jan 31, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
Jan 30, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
Jan 29, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
Jan 26, 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
Jan 25, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
Jan 24, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
Jan 23, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Jan 22, 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
Jan 19, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
Jan 18, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
Jan 17, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
Jan 16, 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
Jan 12, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
Jan 11, 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
Jan 10, 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
Jan 09, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
Jan 08, 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
Jan 05, 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
Jan 04, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Jan 03, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
Jan 02, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
Dec 29, 2023 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
Dec 28, 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
Dec 27, 2023 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
Dec 26, 2023 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
Dec 22, 2023 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
Dec 21, 2023 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
Dec 20, 2023 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
Dec 19, 2023 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
Dec 18, 2023 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
Dec 15, 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
Dec 15, 2023 | 0.347 Dividend | |||||
Dec 15, 2023 | 9.02 Capital Gain | |||||
Dec 14, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 118.23 | - |
Dec 13, 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 118.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |