Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
Mar 15, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | - |
Mar 14, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | - |
Mar 13, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
Mar 12, 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | - |
Mar 11, 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
Mar 08, 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
Mar 07, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
Mar 06, 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | - |
Mar 05, 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
Mar 04, 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
Mar 01, 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
Feb 29, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
Feb 28, 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 183.38 | - |
Feb 27, 2024 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | - |
Feb 26, 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
Feb 23, 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
Feb 22, 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
Feb 21, 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
Feb 20, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - |
Feb 16, 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
Feb 15, 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
Feb 14, 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | - |
Feb 13, 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
Feb 12, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
Feb 09, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
Feb 08, 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
Feb 07, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
Feb 06, 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | - |
Feb 05, 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
Feb 02, 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
Feb 01, 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
Jan 31, 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | - |
Jan 30, 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
Jan 29, 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
Jan 26, 2024 | 182.51 | 182.51 | 182.51 | 182.51 | 182.51 | - |
Jan 25, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
Jan 24, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
Jan 23, 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
Jan 22, 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
Jan 19, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
Jan 18, 2024 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
Jan 17, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
Jan 16, 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
Jan 12, 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
Jan 11, 2024 | 176.34 | 176.34 | 176.34 | 176.34 | 176.34 | - |
Jan 10, 2024 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | - |
Jan 09, 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
Jan 08, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | - |
Jan 05, 2024 | 176.69 | 176.69 | 176.69 | 176.69 | 176.69 | - |
Jan 04, 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | - |
Jan 03, 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
Jan 02, 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | - |
Dec 29, 2023 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | - |
Dec 28, 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Dec 27, 2023 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
Dec 26, 2023 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
Dec 22, 2023 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
Dec 21, 2023 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
Dec 20, 2023 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | - |
Dec 19, 2023 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
Dec 18, 2023 | 172.19 | 172.19 | 172.19 | 172.19 | 172.19 | - |
Dec 15, 2023 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | - |
Dec 14, 2023 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
Dec 13, 2023 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
Dec 12, 2023 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | - |
Dec 12, 2023 | 2.279 Dividend | |||||
Dec 11, 2023 | 181.94 | 181.94 | 181.94 | 181.94 | 179.66 | - |
Dec 08, 2023 | 181.59 | 181.59 | 181.59 | 181.59 | 179.32 | - |
Dec 07, 2023 | 179.94 | 179.94 | 179.94 | 179.94 | 177.69 | - |
Dec 06, 2023 | 178.83 | 178.83 | 178.83 | 178.83 | 176.59 | - |
Dec 05, 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 178.97 | - |
Dec 04, 2023 | 184.98 | 184.98 | 184.98 | 184.98 | 182.66 | - |
Dec 01, 2023 | 184.31 | 184.31 | 184.31 | 184.31 | 182.00 | - |
Nov 30, 2023 | 187.29 | 187.29 | 187.29 | 187.29 | 184.94 | - |
Nov 29, 2023 | 185.31 | 185.31 | 185.31 | 185.31 | 182.99 | - |
Nov 28, 2023 | 187.56 | 187.56 | 187.56 | 187.56 | 185.21 | - |
Nov 27, 2023 | 187.77 | 187.77 | 187.77 | 187.77 | 185.42 | - |
Nov 24, 2023 | 190.75 | 190.75 | 190.75 | 190.75 | 188.36 | - |
Nov 22, 2023 | 188.51 | 188.51 | 188.51 | 188.51 | 186.15 | - |
Nov 21, 2023 | 189.07 | 189.07 | 189.07 | 189.07 | 186.70 | - |
Nov 20, 2023 | 188.92 | 188.92 | 188.92 | 188.92 | 186.55 | - |
Nov 17, 2023 | 189.93 | 189.93 | 189.93 | 189.93 | 187.55 | - |
Nov 16, 2023 | 190.64 | 190.64 | 190.64 | 190.64 | 188.25 | - |
Nov 15, 2023 | 192.84 | 192.84 | 192.84 | 192.84 | 190.42 | - |
Nov 14, 2023 | 190.43 | 190.43 | 190.43 | 190.43 | 188.04 | - |
Nov 13, 2023 | 194.36 | 194.36 | 194.36 | 194.36 | 191.93 | - |
Nov 10, 2023 | 193.94 | 193.94 | 193.94 | 193.94 | 191.51 | - |
Nov 09, 2023 | 194.98 | 194.98 | 194.98 | 194.98 | 192.54 | - |
Nov 08, 2023 | 190.62 | 190.62 | 190.62 | 190.62 | 188.23 | - |
Nov 07, 2023 | 193.84 | 193.84 | 193.84 | 193.84 | 191.41 | - |
Nov 06, 2023 | 196.54 | 196.54 | 196.54 | 196.54 | 194.08 | - |
Nov 03, 2023 | 194.75 | 194.75 | 194.75 | 194.75 | 192.31 | - |
Nov 02, 2023 | 195.98 | 195.98 | 195.98 | 195.98 | 193.53 | - |
Nov 01, 2023 | 200.37 | 200.37 | 200.37 | 200.37 | 197.86 | - |
Oct 31, 2023 | 204.61 | 204.61 | 204.61 | 204.61 | 202.05 | - |
Oct 30, 2023 | 203.44 | 203.44 | 203.44 | 203.44 | 200.89 | - |
Oct 27, 2023 | 202.58 | 202.58 | 202.58 | 202.58 | 200.04 | - |
Oct 26, 2023 | 201.71 | 201.71 | 201.71 | 201.71 | 199.18 | - |
Oct 25, 2023 | 204.55 | 204.55 | 204.55 | 204.55 | 201.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |