Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 9 |
Apr 30, 2024 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 9 |
Apr 29, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
Apr 26, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
Apr 25, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
Apr 24, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
Apr 23, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
Apr 22, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
Apr 19, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
Apr 18, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
Apr 17, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
Apr 16, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
Apr 15, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
Apr 12, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
Apr 11, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
Apr 10, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
Apr 09, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Apr 08, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Apr 05, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Apr 04, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Apr 03, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
Apr 02, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
Mar 28, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
Mar 27, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Mar 26, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
Mar 25, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Mar 22, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
Mar 21, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Mar 20, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Mar 19, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Mar 18, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
Mar 15, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Mar 14, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
Mar 14, 2024 | 2.5 Dividend | |||||
Mar 13, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.50 | - |
Mar 12, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | - |
Mar 11, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | - |
Mar 08, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.45 | - |
Mar 07, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.43 | - |
Mar 06, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
Mar 05, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.34 | - |
Mar 04, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.34 | - |
Mar 01, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.34 | - |
Feb 29, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
Feb 28, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 582.36 | - |
Feb 27, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
Feb 26, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 577.39 | - |
Feb 23, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 567.43 | - |
Feb 22, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.45 | - |
Feb 21, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 557.48 | - |
Feb 20, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | - |
Feb 19, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | - |
Feb 16, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 552.50 | - |
Feb 15, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 14, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 13, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.52 | - |
Feb 12, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 09, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 08, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 07, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.59 | - |
Feb 06, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.57 | - |
Feb 05, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 02, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Feb 01, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
Jan 31, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
Jan 30, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
Jan 29, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
Jan 26, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
Jan 25, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 527.61 | - |
Jan 24, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 537.57 | - |
Jan 23, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Jan 22, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Jan 19, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.55 | - |
Jan 18, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.59 | - |
Jan 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.59 | - |
Jan 16, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.66 | - |
Jan 15, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Jan 12, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Jan 11, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Jan 10, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Jan 09, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Jan 08, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
Jan 05, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
Jan 04, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
Jan 03, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
Jan 02, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 489.78 | - |
Dec 29, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
Dec 28, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 491.77 | - |
Dec 27, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 497.75 | - |
Dec 22, 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 495.76 | - |
Dec 21, 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 495.76 | - |
Dec 20, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
Dec 19, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
Dec 18, 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 512.68 | - |
Dec 15, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 502.73 | - |
Dec 14, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 507.70 | - |
Dec 14, 2023 | 2.25 Dividend | |||||
Dec 13, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 500.49 | - |
Dec 12, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 505.44 | - |
Dec 11, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 505.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |