Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 25 |
May 02, 2024 | 149.40 | 154.58 | 149.40 | 154.58 | 154.58 | 25 |
Apr 30, 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
Apr 29, 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
Apr 26, 2024 | 143.38 | 145.12 | 143.38 | 145.12 | 145.12 | 170 |
Apr 25, 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
Apr 24, 2024 | 138.60 | 140.58 | 138.60 | 140.58 | 140.58 | 4 |
Apr 23, 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
Apr 22, 2024 | 136.52 | 138.86 | 136.52 | 138.82 | 138.82 | 215 |
Apr 19, 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
Apr 18, 2024 | 140.88 | 144.24 | 140.88 | 144.24 | 144.24 | 70 |
Apr 18, 2024 | 0.432 Dividend | |||||
Apr 17, 2024 | 142.84 | 143.34 | 142.84 | 143.34 | 142.91 | 105 |
Apr 16, 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.12 | - |
Apr 15, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 139.64 | - |
Apr 12, 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.23 | - |
Apr 11, 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.03 | - |
Apr 10, 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 152.62 | - |
Apr 09, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.74 | - |
Apr 08, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 151.64 | - |
Apr 05, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.04 | - |
Apr 04, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 148.67 | - |
Apr 03, 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 150.96 | - |
Apr 02, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.05 | - |
Mar 28, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 154.63 | - |
Mar 27, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.39 | - |
Mar 26, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.74 | - |
Mar 25, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.03 | - |
Mar 22, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.53 | - |
Mar 21, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.53 | - |
Mar 20, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.13 | - |
Mar 19, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.08 | - |
Mar 18, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 157.92 | - |
Mar 15, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 157.62 | - |
Mar 14, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 158.67 | - |
Mar 13, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 163.80 | - |
Mar 12, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 165.70 | - |
Mar 11, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.40 | - |
Mar 08, 2024 | 164.40 | 165.30 | 164.40 | 165.30 | 164.80 | 35 |
Mar 07, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 166.55 | - |
Mar 06, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.69 | - |
Mar 05, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.78 | - |
Mar 04, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 173.77 | - |
Mar 01, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 181.75 | - |
Feb 29, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.45 | - |
Feb 28, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.65 | - |
Feb 27, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.51 | - |
Feb 26, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.06 | - |
Feb 23, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 179.86 | - |
Feb 22, 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.33 | - |
Feb 21, 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 170.53 | - |
Feb 20, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.77 | - |
Feb 19, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.52 | - |
Feb 16, 2024 | 174.85 | 174.85 | 174.85 | 174.85 | 174.32 | - |
Feb 15, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 169.89 | - |
Feb 14, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.44 | - |
Feb 13, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.40 | - |
Feb 12, 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 180.80 | - |
Feb 09, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 179.56 | - |
Feb 08, 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 180.85 | - |
Feb 07, 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.30 | - |
Feb 06, 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.87 | - |
Feb 05, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.18 | - |
Feb 02, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.03 | - |
Feb 01, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.08 | - |
Jan 31, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.07 | - |
Jan 30, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.97 | - |
Jan 29, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.47 | - |
Jan 26, 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.43 | - |
Jan 25, 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 169.54 | - |
Jan 24, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.33 | - |
Jan 23, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.28 | - |
Jan 22, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 170.93 | - |
Jan 19, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.08 | - |
Jan 18, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.73 | - |
Jan 18, 2024 | 0.432 Dividend | |||||
Jan 17, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 174.54 | - |
Jan 16, 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.66 | - |
Jan 15, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.68 | - |
Jan 12, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.68 | - |
Jan 11, 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 178.92 | - |
Jan 10, 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 176.73 | - |
Jan 09, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.53 | - |
Jan 08, 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 174.99 | - |
Jan 05, 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 175.14 | - |
Jan 04, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.34 | - |
Jan 03, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.83 | - |
Jan 02, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 176.63 | - |
Dec 29, 2023 | 176.80 | 176.80 | 176.55 | 176.55 | 175.58 | - |
Dec 28, 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 174.79 | - |
Dec 27, 2023 | 175.65 | 175.65 | 175.65 | 175.65 | 174.69 | - |
Dec 22, 2023 | 175.05 | 175.05 | 175.05 | 175.05 | 174.09 | - |
Dec 21, 2023 | 176.90 | 176.90 | 176.90 | 176.90 | 175.93 | - |
Dec 20, 2023 | 179.40 | 179.40 | 179.40 | 179.40 | 178.42 | - |
Dec 19, 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 177.77 | - |
Dec 18, 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 177.77 | - |
Dec 15, 2023 | 180.85 | 180.85 | 180.85 | 180.85 | 179.86 | - |
Dec 14, 2023 | 180.15 | 180.15 | 180.15 | 180.15 | 179.16 | - |
Dec 13, 2023 | 176.20 | 176.20 | 176.20 | 176.20 | 175.24 | - |
Dec 12, 2023 | 174.35 | 174.35 | 174.35 | 174.35 | 173.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |