Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | - |
Apr 24, 2024 | 228.81 | 228.81 | 228.81 | 228.81 | 228.81 | - |
Apr 23, 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
Apr 22, 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | - |
Apr 19, 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
Apr 18, 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | - |
Apr 17, 2024 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
Apr 16, 2024 | 227.57 | 227.57 | 227.57 | 227.57 | 227.57 | - |
Apr 15, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
Apr 12, 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
Apr 11, 2024 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
Apr 10, 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.87 | - |
Apr 09, 2024 | 235.39 | 235.39 | 235.39 | 235.39 | 235.39 | - |
Apr 08, 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
Apr 05, 2024 | 234.94 | 234.94 | 234.94 | 234.94 | 234.94 | - |
Apr 04, 2024 | 232.44 | 232.44 | 232.44 | 232.44 | 232.44 | - |
Apr 03, 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
Apr 02, 2024 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | - |
Apr 01, 2024 | 236.82 | 236.82 | 236.82 | 236.82 | 236.82 | - |
Mar 28, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
Mar 27, 2024 | 237.18 | 237.18 | 237.18 | 237.18 | 237.18 | - |
Mar 26, 2024 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
Mar 25, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
Mar 22, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
Mar 21, 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
Mar 20, 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
Mar 19, 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | - |
Mar 18, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
Mar 15, 2024 | 231.64 | 231.64 | 231.64 | 231.64 | 231.64 | - |
Mar 14, 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - |
Mar 13, 2024 | 233.92 | 233.92 | 233.92 | 233.92 | 233.92 | - |
Mar 12, 2024 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | - |
Mar 11, 2024 | 231.89 | 231.89 | 231.89 | 231.89 | 231.89 | - |
Mar 08, 2024 | 232.31 | 232.31 | 232.31 | 232.31 | 232.31 | - |
Mar 07, 2024 | 233.72 | 233.72 | 233.72 | 233.72 | 233.72 | - |
Mar 06, 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
Mar 05, 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
Mar 04, 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | - |
Mar 01, 2024 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | - |
Feb 29, 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.91 | - |
Feb 28, 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
Feb 27, 2024 | 230.08 | 230.08 | 230.08 | 230.08 | 230.08 | - |
Feb 26, 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 229.47 | - |
Feb 23, 2024 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | - |
Feb 22, 2024 | 229.96 | 229.96 | 229.96 | 229.96 | 229.96 | - |
Feb 21, 2024 | 225.46 | 225.46 | 225.46 | 225.46 | 225.46 | - |
Feb 20, 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
Feb 16, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
Feb 15, 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
Feb 14, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
Feb 13, 2024 | 223.87 | 223.87 | 223.87 | 223.87 | 223.87 | - |
Feb 12, 2024 | 227.41 | 227.41 | 227.41 | 227.41 | 227.41 | - |
Feb 09, 2024 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | - |
Feb 08, 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
Feb 07, 2024 | 225.34 | 225.34 | 225.34 | 225.34 | 225.34 | - |
Feb 06, 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
Feb 05, 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.91 | - |
Feb 02, 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
Feb 01, 2024 | 221.83 | 221.83 | 221.83 | 221.83 | 221.83 | - |
Jan 31, 2024 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | - |
Jan 30, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
Jan 29, 2024 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | - |
Jan 26, 2024 | 221.16 | 221.16 | 221.16 | 221.16 | 221.16 | - |
Jan 25, 2024 | 221.22 | 221.22 | 221.22 | 221.22 | 221.22 | - |
Jan 24, 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
Jan 23, 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
Jan 22, 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | - |
Jan 19, 2024 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - |
Jan 18, 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
Jan 17, 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
Jan 16, 2024 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
Jan 12, 2024 | 216.53 | 216.53 | 216.53 | 216.53 | 216.53 | - |
Jan 11, 2024 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | - |
Jan 10, 2024 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | - |
Jan 09, 2024 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | - |
Jan 08, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 215.97 | - |
Jan 05, 2024 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | - |
Jan 04, 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
Jan 03, 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
Jan 02, 2024 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
Dec 29, 2023 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | - |
Dec 28, 2023 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | - |
Dec 27, 2023 | 217.47 | 217.47 | 217.47 | 217.47 | 217.47 | - |
Dec 26, 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
Dec 22, 2023 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | - |
Dec 21, 2023 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | - |
Dec 20, 2023 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | - |
Dec 20, 2023 | 0.915 Dividend | |||||
Dec 19, 2023 | 217.38 | 217.38 | 217.38 | 217.38 | 216.47 | - |
Dec 18, 2023 | 215.83 | 215.83 | 215.83 | 215.83 | 214.92 | - |
Dec 15, 2023 | 214.96 | 214.96 | 214.96 | 214.96 | 214.06 | - |
Dec 14, 2023 | 215.15 | 215.15 | 215.15 | 215.15 | 214.24 | - |
Dec 13, 2023 | 213.94 | 213.94 | 213.94 | 213.94 | 213.04 | - |
Dec 12, 2023 | 210.66 | 210.66 | 210.66 | 210.66 | 209.77 | - |
Dec 11, 2023 | 209.80 | 209.80 | 209.80 | 209.80 | 208.92 | - |
Dec 08, 2023 | 208.96 | 208.96 | 208.96 | 208.96 | 208.08 | - |
Dec 07, 2023 | 208.02 | 208.02 | 208.02 | 208.02 | 207.14 | - |
Dec 06, 2023 | 206.38 | 206.38 | 206.38 | 206.38 | 205.51 | - |
Dec 05, 2023 | 207.14 | 207.14 | 207.14 | 207.14 | 206.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |