Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 6 |
Apr 30, 2024 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | - |
Apr 29, 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
Apr 26, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
Apr 25, 2024 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | - |
Apr 24, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
Apr 23, 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
Apr 22, 2024 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | - |
Apr 19, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
Apr 18, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
Apr 17, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
Apr 16, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
Apr 15, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
Apr 12, 2024 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 6 |
Apr 11, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
Apr 10, 2024 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | - |
Apr 09, 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | - |
Apr 08, 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - |
Apr 05, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
Apr 04, 2024 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | - |
Apr 03, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 11 |
Apr 02, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
Mar 28, 2024 | 272.00 | 280.00 | 270.00 | 270.00 | 270.00 | 8 |
Mar 27, 2024 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - |
Mar 26, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
Mar 25, 2024 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - |
Mar 22, 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | - |
Mar 21, 2024 | 270.00 | 280.00 | 270.00 | 278.00 | 278.00 | 3 |
Mar 20, 2024 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - |
Mar 19, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | - |
Mar 18, 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | - |
Mar 15, 2024 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - |
Mar 14, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - |
Mar 13, 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | - |
Mar 12, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
Mar 11, 2024 | 258.00 | 270.00 | 256.00 | 270.00 | 270.00 | 2 |
Mar 08, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
Mar 07, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Mar 06, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - |
Mar 05, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
Mar 04, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Mar 01, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
Feb 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Feb 28, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
Feb 27, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Feb 26, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
Feb 23, 2024 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 9 |
Feb 22, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - |
Feb 22, 2024 | 0.25 Dividend | |||||
Feb 21, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.75 | - |
Feb 20, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.75 | 430 |
Feb 19, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.75 | - |
Feb 16, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.75 | - |
Feb 15, 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 235.75 | - |
Feb 14, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.75 | - |
Feb 13, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 241.75 | - |
Feb 12, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.75 | - |
Feb 09, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.76 | - |
Feb 08, 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 231.76 | - |
Feb 07, 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 225.76 | 1 |
Feb 06, 2024 | 232.00 | 238.00 | 232.00 | 232.00 | 231.76 | 4 |
Feb 05, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.76 | - |
Feb 02, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 229.76 | - |
Feb 01, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.75 | - |
Jan 31, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 233.75 | - |
Jan 30, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.76 | - |
Jan 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.76 | 6 |
Jan 26, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.78 | - |
Jan 25, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.78 | - |
Jan 24, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.78 | - |
Jan 23, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.78 | - |
Jan 22, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.79 | - |
Jan 19, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.79 | - |
Jan 18, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Jan 17, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Jan 16, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.79 | - |
Jan 15, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Jan 12, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Jan 11, 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 198.79 | 2 |
Jan 10, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.80 | - |
Jan 09, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.79 | - |
Jan 08, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.80 | - |
Jan 05, 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 198.79 | 15 |
Jan 04, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.79 | - |
Jan 03, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.78 | - |
Jan 02, 2024 | 212.00 | 212.00 | 206.00 | 206.00 | 205.78 | 1 |
Dec 29, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 207.78 | - |
Dec 28, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.78 | - |
Dec 27, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 211.78 | - |
Dec 22, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 209.78 | 1 |
Dec 21, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.78 | - |
Dec 20, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.79 | - |
Dec 19, 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.79 | - |
Dec 18, 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.78 | - |
Dec 15, 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.79 | - |
Dec 14, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Dec 13, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.79 | - |
Dec 12, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Dec 11, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
Dec 08, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |