Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | 180 |
Apr 25, 2024 | 154.90 | 154.90 | 153.49 | 153.49 | 153.49 | 2,440 |
Apr 24, 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
Apr 23, 2024 | 155.99 | 157.04 | 155.99 | 156.68 | 156.68 | 19,310 |
Apr 22, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
Apr 19, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
Apr 18, 2024 | 152.34 | 152.59 | 152.34 | 152.59 | 152.59 | 362 |
Apr 17, 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
Apr 16, 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
Apr 15, 2024 | 155.16 | 155.16 | 154.54 | 154.54 | 154.54 | 548 |
Apr 12, 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | 236 |
Apr 11, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
Apr 10, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
Apr 09, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
Apr 08, 2024 | 157.92 | 157.92 | 156.28 | 156.28 | 156.28 | 342 |
Apr 05, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
Apr 04, 2024 | 155.20 | 156.73 | 155.20 | 156.28 | 156.28 | 842 |
Apr 03, 2024 | 155.96 | 157.10 | 151.28 | 155.29 | 155.29 | 14,591 |
Apr 02, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Apr 01, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 28, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Mar 27, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 12,587 |
Mar 27, 2024 | 0.375 Dividend | |||||
Mar 26, 2024 | 169.40 | 169.80 | 167.21 | 169.80 | 169.42 | 785 |
Mar 25, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.46 | 18,384 |
Mar 22, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.83 | - |
Mar 21, 2024 | 167.79 | 168.20 | 167.79 | 168.20 | 167.83 | 528 |
Mar 20, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.29 | - |
Mar 19, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.29 | - |
Mar 18, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.29 | 126 |
Mar 15, 2024 | 163.29 | 163.56 | 163.29 | 163.56 | 163.20 | 252 |
Mar 14, 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.00 | - |
Mar 13, 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.00 | - |
Mar 12, 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.00 | - |
Mar 11, 2024 | 164.57 | 165.37 | 164.57 | 165.37 | 165.00 | 439 |
Mar 08, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 166.96 | - |
Mar 07, 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 166.96 | 8,624 |
Mar 06, 2024 | 165.50 | 165.52 | 165.50 | 165.52 | 165.15 | 379 |
Mar 05, 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.12 | 13,457 |
Mar 04, 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.45 | - |
Mar 01, 2024 | 163.12 | 163.13 | 162.80 | 162.81 | 162.45 | 33,438 |
Feb 29, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 156.63 | 25,281 |
Feb 28, 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 156.94 | 220 |
Feb 27, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.60 | - |
Feb 26, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.60 | 590 |
Feb 23, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.03 | - |
Feb 22, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.03 | 105 |
Feb 21, 2024 | 152.19 | 152.19 | 152.19 | 152.19 | 151.85 | 129 |
Feb 20, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.55 | - |
Feb 16, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.55 | 494 |
Feb 15, 2024 | 153.37 | 154.22 | 153.37 | 154.22 | 153.88 | 1,457 |
Feb 14, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.77 | - |
Feb 13, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.77 | - |
Feb 12, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.77 | - |
Feb 09, 2024 | 150.28 | 151.10 | 150.28 | 151.10 | 150.77 | 754 |
Feb 08, 2024 | 150.63 | 150.63 | 150.49 | 150.49 | 150.16 | 997 |
Feb 07, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.23 | - |
Feb 06, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.23 | 130 |
Feb 05, 2024 | 147.59 | 147.62 | 147.20 | 147.20 | 146.87 | 479 |
Feb 02, 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.50 | - |
Feb 01, 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.50 | 251 |
Jan 31, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.54 | - |
Jan 30, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.54 | - |
Jan 29, 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.54 | 158 |
Jan 26, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.90 | - |
Jan 25, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 143.90 | - |
Jan 24, 2024 | 144.47 | 144.47 | 144.22 | 144.22 | 143.90 | 458 |
Jan 23, 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 142.97 | 221 |
Jan 22, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.36 | 262 |
Jan 19, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.22 | - |
Jan 18, 2024 | 141.31 | 142.54 | 141.31 | 142.54 | 142.22 | 350 |
Jan 17, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | - |
Jan 16, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | - |
Jan 12, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | - |
Jan 11, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | - |
Jan 10, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | - |
Jan 09, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.70 | 1,741 |
Jan 08, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 135.93 | - |
Jan 05, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 135.93 | - |
Jan 04, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 135.93 | - |
Jan 03, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 135.93 | 962 |
Jan 02, 2024 | 137.23 | 137.23 | 137.03 | 137.03 | 136.73 | 2,598 |
Dec 29, 2023 | 138.78 | 138.78 | 138.78 | 138.78 | 138.47 | - |
Dec 28, 2023 | 138.78 | 138.78 | 138.78 | 138.78 | 138.47 | - |
Dec 28, 2023 | 0.375 Dividend | |||||
Dec 27, 2023 | 138.78 | 138.78 | 138.78 | 138.78 | 138.10 | 10,933 |
Dec 26, 2023 | 137.33 | 137.33 | 137.33 | 137.33 | 136.66 | - |
Dec 22, 2023 | 137.33 | 137.33 | 137.33 | 137.33 | 136.66 | 4,414 |
Dec 21, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | - |
Dec 20, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | - |
Dec 19, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | - |
Dec 18, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | - |
Dec 15, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | - |
Dec 14, 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 140.65 | 1,028 |
Dec 13, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.16 | - |
Dec 12, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.16 | - |
Dec 11, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.16 | 10,914 |
Dec 08, 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 139.25 | - |
Dec 07, 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 139.25 | 5,021 |
Dec 06, 2023 | 138.68 | 138.68 | 138.68 | 138.68 | 138.00 | 154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |