Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
Mar 26, 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
Mar 25, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
Mar 22, 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | - |
Mar 21, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
Mar 20, 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
Mar 19, 2024 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | - |
Mar 18, 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
Mar 15, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
Mar 14, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
Mar 13, 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
Mar 12, 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
Mar 11, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
Mar 08, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
Mar 07, 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
Mar 06, 2024 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | - |
Mar 05, 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
Mar 04, 2024 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | - |
Mar 01, 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
Feb 29, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
Feb 28, 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
Feb 27, 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
Feb 26, 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
Feb 23, 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
Feb 22, 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
Feb 21, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
Feb 20, 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
Feb 19, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
Feb 16, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
Feb 15, 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
Feb 14, 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
Feb 13, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Feb 12, 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
Feb 09, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
Feb 08, 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
Feb 07, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
Feb 06, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
Feb 05, 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
Feb 02, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
Feb 01, 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
Jan 31, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
Jan 30, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Jan 29, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
Jan 26, 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
Jan 25, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
Jan 24, 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
Jan 23, 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
Jan 22, 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
Jan 19, 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
Jan 18, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
Jan 17, 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
Jan 16, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
Jan 15, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
Jan 12, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
Jan 11, 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
Jan 10, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
Jan 09, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
Jan 08, 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
Jan 05, 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
Jan 04, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
Jan 03, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
Jan 02, 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
Dec 29, 2023 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
Dec 28, 2023 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
Dec 27, 2023 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
Dec 22, 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 153.52 | - |
Dec 21, 2023 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
Dec 20, 2023 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
Dec 19, 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
Dec 18, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Dec 15, 2023 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
Dec 14, 2023 | 152.41 | 152.41 | 152.41 | 152.41 | 152.41 | - |
Dec 13, 2023 | 150.91 | 150.91 | 150.91 | 150.91 | 150.91 | - |
Dec 12, 2023 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
Dec 11, 2023 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
Dec 08, 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
Dec 07, 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Dec 06, 2023 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
Dec 05, 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
Dec 04, 2023 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
Dec 01, 2023 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
Nov 30, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Nov 30, 2023 | 0.00943 Dividend | |||||
Nov 29, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.99 | - |
Nov 28, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.49 | - |
Nov 27, 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 148.69 | - |
Nov 24, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.39 | - |
Nov 23, 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.39 | - |
Nov 22, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.49 | - |
Nov 21, 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 149.19 | - |
Nov 20, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 149.09 | - |
Nov 17, 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 148.19 | - |
Nov 16, 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.89 | - |
Nov 15, 2023 | 147.90 | 147.90 | 147.90 | 147.90 | 147.89 | - |
Nov 14, 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.19 | - |
Nov 13, 2023 | 147.30 | 147.30 | 147.30 | 147.30 | 147.29 | - |
Nov 10, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.19 | - |
Nov 09, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.19 | - |
Nov 08, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |