Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 115.66 | 115.77 | 115.66 | 115.77 | 115.77 | 400 |
May 23, 2024 | 114.34 | 114.34 | 113.26 | 113.29 | 113.29 | 900 |
May 22, 2024 | 114.35 | 114.35 | 113.71 | 114.05 | 114.05 | 700 |
May 21, 2024 | 115.25 | 115.25 | 114.25 | 114.38 | 114.38 | 800 |
May 20, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
May 17, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
May 16, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | 200 |
May 15, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
May 14, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 1,500 |
May 13, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | 700 |
May 10, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
May 09, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
May 08, 2024 | 113.72 | 114.36 | 113.72 | 114.36 | 114.36 | 19,400 |
May 07, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
May 06, 2024 | 114.29 | 114.52 | 114.09 | 114.09 | 114.09 | 800 |
May 03, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 800 |
May 02, 2024 | 112.17 | 113.10 | 112.17 | 113.10 | 113.10 | 200 |
May 01, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
Apr 30, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | 13,400 |
Apr 29, 2024 | 111.36 | 111.64 | 111.32 | 111.52 | 111.52 | 900 |
Apr 26, 2024 | 111.44 | 111.80 | 111.44 | 111.45 | 111.45 | 500 |
Apr 25, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
Apr 24, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
Apr 23, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | 1,700 |
Apr 22, 2024 | 109.01 | 110.19 | 109.01 | 110.19 | 110.19 | 600 |
Apr 19, 2024 | 108.10 | 108.10 | 107.45 | 107.45 | 107.45 | 200 |
Apr 18, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 300 |
Apr 17, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 100 |
Apr 16, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Apr 15, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 100 |
Apr 12, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Apr 11, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1,600 |
Apr 10, 2024 | 108.63 | 109.49 | 108.63 | 109.49 | 109.49 | 4,600 |
Apr 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,600 |
Apr 08, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 69,700 |
Apr 05, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Apr 04, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 7,800 |
Apr 03, 2024 | 110.15 | 111.04 | 110.15 | 111.04 | 111.04 | 18,000 |
Apr 02, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 6,900 |
Apr 01, 2024 | 110.69 | 111.11 | 110.69 | 111.11 | 111.11 | 5,500 |
Mar 28, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | 31,500 |
Mar 27, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 8,100 |
Mar 26, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 34,900 |
Mar 25, 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | 12,000 |
Mar 22, 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | 28,900 |
Mar 21, 2024 | 110.94 | 111.43 | 110.94 | 111.43 | 111.43 | 14,800 |
Mar 20, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 17,800 |
Mar 19, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 8,000 |
Mar 18, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 6,600 |
Mar 15, 2024 | 110.86 | 111.03 | 110.86 | 111.03 | 111.03 | 2,000 |
Mar 14, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 28,200 |
Mar 14, 2024 | 0.331 Dividend | |||||
Mar 13, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.43 | 59,600 |
Mar 12, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 110.96 | 4,500 |
Mar 11, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.01 | 30,100 |
Mar 08, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.01 | 100 |
Mar 07, 2024 | 106.96 | 111.00 | 106.96 | 111.00 | 110.67 | 300 |
Mar 06, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.60 | 400 |
Mar 05, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.68 | - |
Mar 04, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.68 | 100 |
Mar 01, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.68 | - |
Feb 29, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.68 | 31,100 |
Feb 28, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.53 | - |
Feb 27, 2024 | 107.74 | 107.85 | 107.74 | 107.85 | 107.53 | 500 |
Feb 26, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.20 | - |
Feb 23, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.20 | 100 |
Feb 22, 2024 | 102.55 | 102.55 | 102.28 | 102.30 | 102.00 | 600 |
Feb 21, 2024 | 102.49 | 102.56 | 102.49 | 102.56 | 102.26 | 600 |
Feb 20, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.57 | - |
Feb 16, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.57 | - |
Feb 15, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.57 | 100 |
Feb 14, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.45 | - |
Feb 13, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.45 | - |
Feb 12, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.45 | 200 |
Feb 09, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.11 | 500 |
Feb 08, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.11 | 28,200 |
Feb 07, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.14 | 3,100 |
Feb 06, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.14 | 4,800 |
Feb 05, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.14 | 15,100 |
Feb 02, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.66 | 24,100 |
Feb 01, 2024 | 100.47 | 100.62 | 100.47 | 100.62 | 100.32 | 600 |
Jan 31, 2024 | 100.58 | 100.58 | 100.45 | 100.45 | 100.16 | 300 |
Jan 30, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.55 | 100 |
Jan 29, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.18 | - |
Jan 26, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.18 | 100 |
Jan 25, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.85 | 100 |
Jan 24, 2024 | 100.94 | 100.97 | 100.94 | 100.97 | 100.67 | 700 |
Jan 23, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.36 | - |
Jan 22, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.36 | - |
Jan 19, 2024 | 99.79 | 99.79 | 99.65 | 99.65 | 99.36 | 200 |
Jan 18, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.60 | 26,400 |
Jan 17, 2024 | 96.67 | 96.88 | 96.67 | 96.88 | 96.60 | 16,500 |
Jan 16, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.65 | 20,800 |
Jan 12, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 96.89 | 6,100 |
Jan 11, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | 14,900 |
Jan 10, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | - |
Jan 09, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | 22,300 |
Jan 08, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | 7,600 |
Jan 05, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | - |
Jan 04, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.88 | 20,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |