Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
Apr 26, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
Apr 25, 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
Apr 24, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
Apr 23, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
Apr 22, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
Apr 19, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
Apr 18, 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
Apr 17, 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
Apr 16, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
Apr 15, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Apr 12, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
Apr 11, 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
Apr 10, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
Apr 09, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
Apr 08, 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
Apr 05, 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
Apr 04, 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
Apr 03, 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
Apr 02, 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
Apr 01, 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
Mar 28, 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
Mar 27, 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
Mar 26, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
Mar 25, 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
Mar 22, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
Mar 21, 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
Mar 20, 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
Mar 19, 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
Mar 18, 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
Mar 15, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Mar 14, 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
Mar 13, 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
Mar 12, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
Mar 11, 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
Mar 08, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Mar 07, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
Mar 06, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
Mar 05, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
Mar 04, 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
Mar 01, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
Feb 29, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
Feb 28, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Feb 27, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
Feb 26, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
Feb 23, 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
Feb 22, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
Feb 21, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
Feb 20, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
Feb 16, 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
Feb 15, 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
Feb 14, 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
Feb 13, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
Feb 12, 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
Feb 09, 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
Feb 08, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
Feb 07, 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
Feb 06, 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
Feb 05, 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
Feb 02, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
Feb 01, 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
Jan 31, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
Jan 30, 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
Jan 29, 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Jan 26, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
Jan 25, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Jan 24, 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
Jan 23, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
Jan 22, 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
Jan 19, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
Jan 18, 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
Jan 17, 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
Jan 16, 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
Jan 12, 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
Jan 11, 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
Jan 10, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
Jan 09, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
Jan 08, 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
Jan 05, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
Jan 04, 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
Jan 03, 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
Jan 02, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
Dec 29, 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
Dec 28, 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
Dec 27, 2023 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
Dec 26, 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
Dec 22, 2023 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
Dec 21, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
Dec 20, 2023 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
Dec 19, 2023 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
Dec 19, 2023 | 1.659 Dividend | |||||
Dec 19, 2023 | 9.149 Capital Gain | |||||
Dec 18, 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 148.91 | - |
Dec 15, 2023 | 159.23 | 159.23 | 159.23 | 159.23 | 148.46 | - |
Dec 14, 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 148.73 | - |
Dec 13, 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 148.45 | - |
Dec 12, 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 146.42 | - |
Dec 11, 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 146.14 | - |
Dec 08, 2023 | 155.83 | 155.83 | 155.83 | 155.83 | 145.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |