Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
Apr 30, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
Apr 29, 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
Apr 26, 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
Apr 25, 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
Apr 24, 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
Apr 23, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
Apr 22, 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
Apr 19, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
Apr 18, 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
Apr 17, 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
Apr 16, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
Apr 15, 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
Apr 12, 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
Apr 11, 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
Apr 10, 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
Apr 09, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
Apr 08, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
Apr 05, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
Apr 04, 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
Apr 03, 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | - |
Apr 02, 2024 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
Apr 01, 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
Mar 28, 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
Mar 27, 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
Mar 26, 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
Mar 25, 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
Mar 22, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Mar 21, 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
Mar 20, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
Mar 19, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
Mar 18, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | - |
Mar 15, 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
Mar 14, 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
Mar 13, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Mar 12, 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
Mar 11, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
Mar 08, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
Mar 07, 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
Mar 06, 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
Mar 05, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
Mar 04, 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
Mar 01, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Feb 29, 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | - |
Feb 28, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
Feb 27, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
Feb 26, 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
Feb 23, 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
Feb 22, 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
Feb 21, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
Feb 20, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
Feb 16, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
Feb 15, 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
Feb 14, 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
Feb 13, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
Feb 12, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
Feb 09, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
Feb 08, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Feb 07, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
Feb 06, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
Feb 05, 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
Feb 02, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
Feb 01, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
Jan 31, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
Jan 30, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
Jan 29, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
Jan 26, 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
Jan 25, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
Jan 24, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
Jan 23, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
Jan 22, 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
Jan 19, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
Jan 18, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
Jan 17, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
Jan 16, 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
Jan 12, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
Jan 11, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
Jan 10, 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
Jan 09, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Jan 08, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
Jan 05, 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
Jan 04, 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
Jan 03, 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
Jan 02, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
Dec 29, 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
Dec 28, 2023 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
Dec 27, 2023 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
Dec 26, 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
Dec 22, 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
Dec 21, 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
Dec 20, 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
Dec 19, 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Dec 19, 2023 | 1.83 Dividend | |||||
Dec 19, 2023 | 9.483 Capital Gain | |||||
Dec 18, 2023 | 165.55 | 165.55 | 165.55 | 165.55 | 154.24 | - |
Dec 15, 2023 | 165.04 | 165.04 | 165.04 | 165.04 | 153.76 | - |
Dec 14, 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 154.03 | - |
Dec 13, 2023 | 165.03 | 165.03 | 165.03 | 165.03 | 153.75 | - |
Dec 12, 2023 | 162.78 | 162.78 | 162.78 | 162.78 | 151.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |