Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | - |
Apr 23, 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
Apr 22, 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
Apr 19, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
Apr 18, 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
Apr 17, 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
Apr 16, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
Apr 15, 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
Apr 12, 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
Apr 11, 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
Apr 10, 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
Apr 09, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
Apr 08, 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
Apr 05, 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
Apr 04, 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
Apr 03, 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
Apr 02, 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
Apr 01, 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
Mar 28, 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.21 | - |
Mar 27, 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
Mar 26, 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
Mar 25, 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | - |
Mar 22, 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
Mar 21, 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | - |
Mar 20, 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 178.47 | - |
Mar 19, 2024 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | - |
Mar 18, 2024 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | - |
Mar 15, 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
Mar 14, 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
Mar 13, 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
Mar 12, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
Mar 11, 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
Mar 08, 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
Mar 07, 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | - |
Mar 06, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
Mar 05, 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
Mar 04, 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
Mar 01, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
Feb 29, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
Feb 28, 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
Feb 27, 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
Feb 26, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
Feb 23, 2024 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | - |
Feb 22, 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
Feb 21, 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
Feb 20, 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | - |
Feb 16, 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
Feb 15, 2024 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | - |
Feb 14, 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
Feb 13, 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
Feb 12, 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
Feb 09, 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
Feb 08, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
Feb 07, 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
Feb 06, 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
Feb 05, 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
Feb 02, 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
Feb 01, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
Jan 31, 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
Jan 30, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
Jan 29, 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
Jan 26, 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
Jan 25, 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
Jan 24, 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
Jan 23, 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
Jan 22, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
Jan 19, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
Jan 18, 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
Jan 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
Jan 16, 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
Jan 12, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
Jan 11, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Jan 10, 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
Jan 09, 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
Jan 08, 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
Jan 05, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
Jan 04, 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
Jan 03, 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
Jan 02, 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
Dec 29, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Dec 28, 2023 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
Dec 27, 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
Dec 26, 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
Dec 22, 2023 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
Dec 21, 2023 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
Dec 20, 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
Dec 20, 2023 | 0.301 Dividend | |||||
Dec 19, 2023 | 160.56 | 160.56 | 160.56 | 160.56 | 160.26 | - |
Dec 18, 2023 | 159.76 | 159.76 | 159.76 | 159.76 | 159.46 | - |
Dec 15, 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 158.35 | - |
Dec 14, 2023 | 158.01 | 158.01 | 158.01 | 158.01 | 157.71 | - |
Dec 13, 2023 | 158.38 | 158.38 | 158.38 | 158.38 | 158.08 | - |
Dec 12, 2023 | 156.54 | 156.54 | 156.54 | 156.54 | 156.25 | - |
Dec 11, 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.02 | - |
Dec 08, 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.02 | - |
Dec 07, 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 154.26 | - |
Dec 06, 2023 | 152.68 | 152.68 | 152.68 | 152.68 | 152.39 | - |
Dec 05, 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 153.22 | - |
Dec 04, 2023 | 152.78 | 152.78 | 152.78 | 152.78 | 152.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |