Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | - |
Apr 25, 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
Apr 24, 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
Apr 23, 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.16 | - |
Apr 22, 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
Apr 19, 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
Apr 18, 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | - |
Apr 17, 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
Apr 16, 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
Apr 15, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
Apr 12, 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
Apr 11, 2024 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | - |
Apr 10, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
Apr 09, 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | - |
Apr 08, 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
Apr 05, 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
Apr 04, 2024 | 243.94 | 243.94 | 243.94 | 243.94 | 243.94 | - |
Apr 03, 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | - |
Apr 02, 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
Apr 01, 2024 | 248.54 | 248.54 | 248.54 | 248.54 | 248.54 | - |
Mar 28, 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
Mar 27, 2024 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | - |
Mar 26, 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 246.56 | - |
Mar 25, 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
Mar 22, 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
Mar 21, 2024 | 249.27 | 249.27 | 249.27 | 249.27 | 249.27 | - |
Mar 20, 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | - |
Mar 19, 2024 | 245.77 | 245.77 | 245.77 | 245.77 | 245.77 | - |
Mar 18, 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
Mar 15, 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
Mar 14, 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
Mar 13, 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | - |
Mar 12, 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
Mar 11, 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | - |
Mar 08, 2024 | 243.81 | 243.81 | 243.81 | 243.81 | 243.81 | - |
Mar 07, 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
Mar 06, 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
Mar 05, 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 241.48 | - |
Mar 04, 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 244.03 | - |
Mar 01, 2024 | 244.28 | 244.28 | 244.28 | 244.28 | 244.28 | - |
Feb 29, 2024 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | - |
Feb 28, 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | - |
Feb 27, 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
Feb 26, 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
Feb 23, 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 241.49 | - |
Feb 22, 2024 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
Feb 21, 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
Feb 20, 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 236.53 | - |
Feb 16, 2024 | 238.12 | 238.12 | 238.12 | 238.12 | 238.12 | - |
Feb 15, 2024 | 239.36 | 239.36 | 239.36 | 239.36 | 239.36 | - |
Feb 14, 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.61 | - |
Feb 13, 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
Feb 12, 2024 | 238.67 | 238.67 | 238.67 | 238.67 | 238.67 | - |
Feb 09, 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
Feb 08, 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
Feb 07, 2024 | 236.49 | 236.49 | 236.49 | 236.49 | 236.49 | - |
Feb 06, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
Feb 05, 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | - |
Feb 02, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
Feb 01, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
Jan 31, 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
Jan 30, 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
Jan 29, 2024 | 234.12 | 234.12 | 234.12 | 234.12 | 234.12 | - |
Jan 26, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
Jan 25, 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
Jan 24, 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
Jan 23, 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
Jan 22, 2024 | 230.51 | 230.51 | 230.51 | 230.51 | 230.51 | - |
Jan 19, 2024 | 229.61 | 229.61 | 229.61 | 229.61 | 229.61 | - |
Jan 18, 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.84 | - |
Jan 17, 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
Jan 16, 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
Jan 12, 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
Jan 11, 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
Jan 10, 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
Jan 09, 2024 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
Jan 08, 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 226.66 | - |
Jan 05, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.36 | - |
Jan 04, 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
Jan 03, 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
Jan 02, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
Dec 29, 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
Dec 28, 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
Dec 27, 2023 | 228.23 | 228.23 | 228.23 | 228.23 | 228.23 | - |
Dec 26, 2023 | 227.84 | 227.84 | 227.84 | 227.84 | 227.84 | - |
Dec 22, 2023 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | - |
Dec 21, 2023 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
Dec 20, 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
Dec 20, 2023 | 0.96 Dividend | |||||
Dec 19, 2023 | 228.14 | 228.14 | 228.14 | 228.14 | 227.18 | - |
Dec 18, 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 225.55 | - |
Dec 15, 2023 | 225.59 | 225.59 | 225.59 | 225.59 | 224.64 | - |
Dec 14, 2023 | 225.79 | 225.79 | 225.79 | 225.79 | 224.84 | - |
Dec 13, 2023 | 224.52 | 224.52 | 224.52 | 224.52 | 223.58 | - |
Dec 12, 2023 | 221.08 | 221.08 | 221.08 | 221.08 | 220.15 | - |
Dec 11, 2023 | 220.17 | 220.17 | 220.17 | 220.17 | 219.24 | - |
Dec 08, 2023 | 219.29 | 219.29 | 219.29 | 219.29 | 218.37 | - |
Dec 07, 2023 | 218.31 | 218.31 | 218.31 | 218.31 | 217.39 | - |
Dec 06, 2023 | 216.59 | 216.59 | 216.59 | 216.59 | 215.68 | - |
Dec 05, 2023 | 217.38 | 217.38 | 217.38 | 217.38 | 216.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |