Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | - |
May 01, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
Apr 30, 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
Apr 29, 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
Apr 26, 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
Apr 25, 2024 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
Apr 24, 2024 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
Apr 23, 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
Apr 22, 2024 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | - |
Apr 19, 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
Apr 18, 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
Apr 17, 2024 | 201.59 | 201.59 | 201.59 | 201.59 | 201.59 | - |
Apr 16, 2024 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | - |
Apr 15, 2024 | 202.44 | 202.44 | 202.44 | 202.44 | 202.44 | - |
Apr 12, 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
Apr 11, 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
Apr 10, 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
Apr 09, 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
Apr 08, 2024 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | - |
Apr 05, 2024 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | - |
Apr 04, 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
Apr 03, 2024 | 208.19 | 208.19 | 208.19 | 208.19 | 208.19 | - |
Apr 02, 2024 | 207.79 | 207.79 | 207.79 | 207.79 | 207.79 | - |
Apr 01, 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
Mar 28, 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
Mar 27, 2024 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | - |
Mar 27, 2024 | 6.039 Capital Gain | |||||
Mar 26, 2024 | 217.34 | 217.34 | 217.34 | 217.34 | 211.30 | - |
Mar 25, 2024 | 216.57 | 216.57 | 216.57 | 216.57 | 210.55 | - |
Mar 22, 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 211.00 | - |
Mar 21, 2024 | 217.63 | 217.63 | 217.63 | 217.63 | 211.58 | - |
Mar 20, 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 211.01 | - |
Mar 19, 2024 | 217.27 | 217.27 | 217.27 | 217.27 | 211.23 | - |
Mar 18, 2024 | 216.11 | 216.11 | 216.11 | 216.11 | 210.11 | - |
Mar 15, 2024 | 216.08 | 216.08 | 216.08 | 216.08 | 210.08 | - |
Mar 14, 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 210.86 | - |
Mar 13, 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 212.56 | - |
Mar 12, 2024 | 219.61 | 219.61 | 219.61 | 219.61 | 213.51 | - |
Mar 11, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 213.50 | - |
Mar 08, 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 213.17 | - |
Mar 07, 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 213.26 | - |
Mar 06, 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 211.60 | - |
Mar 05, 2024 | 216.36 | 216.36 | 216.36 | 216.36 | 210.35 | - |
Mar 04, 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 212.15 | - |
Mar 01, 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 212.87 | - |
Feb 29, 2024 | 216.28 | 216.28 | 216.28 | 216.28 | 210.27 | - |
Feb 28, 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 212.66 | - |
Feb 27, 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.14 | - |
Feb 26, 2024 | 220.26 | 220.26 | 220.26 | 220.26 | 214.14 | - |
Feb 23, 2024 | 220.02 | 220.02 | 220.02 | 220.02 | 213.91 | - |
Feb 22, 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 213.14 | - |
Feb 21, 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 210.81 | - |
Feb 20, 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 210.88 | - |
Feb 16, 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 211.49 | - |
Feb 15, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 210.14 | - |
Feb 14, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 208.78 | - |
Feb 13, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 206.42 | - |
Feb 12, 2024 | 215.52 | 215.52 | 215.52 | 215.52 | 209.53 | - |
Feb 09, 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 209.24 | - |
Feb 08, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 209.03 | - |
Feb 07, 2024 | 215.07 | 215.07 | 215.07 | 215.07 | 209.09 | - |
Feb 06, 2024 | 214.67 | 214.67 | 214.67 | 214.67 | 208.71 | - |
Feb 05, 2024 | 212.76 | 212.76 | 212.76 | 212.76 | 206.85 | - |
Feb 02, 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 206.37 | - |
Feb 01, 2024 | 213.81 | 213.81 | 213.81 | 213.81 | 207.87 | - |
Jan 31, 2024 | 210.58 | 210.58 | 210.58 | 210.58 | 204.73 | - |
Jan 30, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 205.61 | - |
Jan 29, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 205.71 | - |
Jan 26, 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 203.85 | - |
Jan 25, 2024 | 208.93 | 208.93 | 208.93 | 208.93 | 203.12 | - |
Jan 24, 2024 | 209.96 | 209.96 | 209.96 | 209.96 | 204.13 | - |
Jan 23, 2024 | 211.64 | 211.64 | 211.64 | 211.64 | 205.76 | - |
Jan 22, 2024 | 211.59 | 211.59 | 211.59 | 211.59 | 205.71 | - |
Jan 19, 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 204.19 | - |
Jan 18, 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 204.51 | - |
Jan 17, 2024 | 211.36 | 211.36 | 211.36 | 211.36 | 205.49 | - |
Jan 16, 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 206.90 | - |
Jan 12, 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 208.81 | - |
Jan 11, 2024 | 215.26 | 215.26 | 215.26 | 215.26 | 209.28 | - |
Jan 10, 2024 | 215.83 | 215.83 | 215.83 | 215.83 | 209.83 | - |
Jan 09, 2024 | 215.24 | 215.24 | 215.24 | 215.24 | 209.26 | - |
Jan 08, 2024 | 215.03 | 215.03 | 215.03 | 215.03 | 209.06 | - |
Jan 05, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 205.89 | - |
Jan 04, 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 206.46 | - |
Jan 03, 2024 | 211.04 | 211.04 | 211.04 | 211.04 | 205.18 | - |
Jan 02, 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 205.93 | - |
Dec 29, 2023 | 209.11 | 209.11 | 209.11 | 209.11 | 203.30 | - |
Dec 28, 2023 | 209.25 | 209.25 | 209.25 | 209.25 | 203.44 | - |
Dec 27, 2023 | 208.98 | 208.98 | 208.98 | 208.98 | 203.17 | - |
Dec 27, 2023 | 1.673 Dividend | |||||
Dec 27, 2023 | 6.58 Capital Gain | |||||
Dec 26, 2023 | 214.92 | 214.92 | 214.92 | 214.92 | 200.92 | - |
Dec 22, 2023 | 213.70 | 213.70 | 213.70 | 213.70 | 199.78 | - |
Dec 21, 2023 | 211.55 | 211.55 | 211.55 | 211.55 | 197.77 | - |
Dec 20, 2023 | 209.07 | 209.07 | 209.07 | 209.07 | 195.46 | - |
Dec 19, 2023 | 213.23 | 213.23 | 213.23 | 213.23 | 199.34 | - |
Dec 18, 2023 | 211.73 | 211.73 | 211.73 | 211.73 | 197.94 | - |
Dec 15, 2023 | 211.27 | 211.27 | 211.27 | 211.27 | 197.51 | - |
Dec 14, 2023 | 213.86 | 213.86 | 213.86 | 213.86 | 199.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |