Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 124.00 | 124.00 | 123.40 | 123.40 | 123.40 | 306 |
Apr 29, 2024 | 124.40 | 124.40 | 123.67 | 123.67 | 123.67 | 1,694 |
Apr 26, 2024 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | 3,791 |
Apr 25, 2024 | 124.20 | 124.20 | 123.20 | 123.26 | 123.26 | 436 |
Apr 24, 2024 | 124.00 | 124.00 | 123.20 | 123.80 | 123.80 | 1,011 |
Apr 23, 2024 | 124.20 | 124.20 | 123.70 | 123.70 | 123.70 | 10 |
Apr 22, 2024 | 124.80 | 124.80 | 123.20 | 123.26 | 123.26 | 901 |
Apr 19, 2024 | 124.00 | 124.60 | 123.94 | 123.94 | 123.94 | 115 |
Apr 18, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 528 |
Apr 17, 2024 | 124.00 | 124.00 | 122.40 | 122.98 | 122.98 | 249 |
Apr 16, 2024 | 123.20 | 124.20 | 123.20 | 124.00 | 124.00 | 988 |
Apr 15, 2024 | 123.40 | 123.40 | 122.80 | 123.19 | 123.19 | 458 |
Apr 12, 2024 | 122.33 | 122.33 | 122.32 | 122.32 | 122.32 | 40 |
Apr 11, 2024 | 124.07 | 124.85 | 123.60 | 123.69 | 123.69 | 218 |
Apr 10, 2024 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | - |
Apr 10, 2024 | 5:1 Stock Split | |||||
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Apr 03, 2024 | 124.20 | 124.40 | 124.00 | 124.11 | 124.11 | 21,050 |
Apr 02, 2024 | 125.00 | 125.00 | 123.99 | 123.99 | 123.99 | 1,775 |
Apr 02, 2024 | 27.5 Dividend | |||||
Mar 28, 2024 | 129.00 | 129.60 | 129.00 | 129.60 | 102.10 | 140 |
Mar 27, 2024 | 128.80 | 128.80 | 128.43 | 128.43 | 101.18 | 50 |
Mar 26, 2024 | 128.00 | 128.23 | 128.00 | 128.20 | 101.00 | 395 |
Mar 25, 2024 | 128.20 | 128.20 | 127.61 | 128.00 | 100.84 | 105 |
Mar 22, 2024 | 128.00 | 128.00 | 127.24 | 127.62 | 100.54 | 695 |
Mar 21, 2024 | 127.00 | 127.00 | 126.99 | 126.99 | 100.04 | 10 |
Mar 20, 2024 | 127.20 | 127.20 | 126.00 | 126.01 | 99.27 | 140 |
Mar 19, 2024 | 127.40 | 127.40 | 126.19 | 126.20 | 99.42 | 80 |
Mar 18, 2024 | 125.80 | 126.00 | 125.80 | 126.00 | 99.26 | 175 |
Mar 15, 2024 | 127.00 | 127.00 | 125.00 | 126.33 | 99.53 | 70 |
Mar 14, 2024 | 126.80 | 126.80 | 125.94 | 126.00 | 99.26 | 170 |
Mar 13, 2024 | 126.00 | 126.40 | 126.00 | 126.21 | 99.43 | 235 |
Mar 12, 2024 | 126.80 | 126.80 | 124.79 | 124.79 | 98.31 | 100 |
Mar 11, 2024 | 127.00 | 127.00 | 125.80 | 126.20 | 99.42 | 245 |
Mar 08, 2024 | 125.60 | 125.80 | 125.05 | 125.05 | 98.52 | 290 |
Mar 07, 2024 | 124.80 | 125.00 | 124.80 | 125.00 | 98.48 | 105 |
Mar 06, 2024 | 124.20 | 124.80 | 124.20 | 124.20 | 97.85 | 505 |
Mar 05, 2024 | 123.40 | 124.38 | 123.40 | 123.98 | 97.68 | 655 |
Mar 04, 2024 | 123.80 | 124.00 | 123.00 | 123.00 | 96.90 | 345 |
Mar 01, 2024 | 123.60 | 123.60 | 123.20 | 123.20 | 97.06 | 535 |
Feb 29, 2024 | 123.40 | 123.40 | 122.99 | 123.00 | 96.90 | 165 |
Feb 28, 2024 | 123.40 | 123.40 | 123.20 | 123.21 | 97.07 | 210 |
Feb 27, 2024 | 121.80 | 123.60 | 121.80 | 123.60 | 97.37 | 130 |
Feb 26, 2024 | 122.00 | 122.00 | 121.60 | 121.60 | 95.80 | 405 |
Feb 23, 2024 | 122.00 | 122.00 | 121.59 | 121.59 | 95.79 | 85 |
Feb 22, 2024 | 122.00 | 122.00 | 121.60 | 122.00 | 96.11 | 625 |
Feb 21, 2024 | 122.20 | 122.20 | 121.76 | 121.76 | 95.92 | 245 |
Feb 20, 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 96.11 | 30 |
Feb 19, 2024 | 122.80 | 123.00 | 122.60 | 122.60 | 96.59 | 15 |
Feb 16, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 96.90 | - |
Feb 15, 2024 | 122.60 | 123.00 | 122.60 | 123.00 | 96.90 | 505 |
Feb 14, 2024 | 121.80 | 122.41 | 121.80 | 122.41 | 96.44 | 285 |
Feb 13, 2024 | 122.20 | 122.20 | 121.60 | 122.20 | 96.27 | 55 |
Feb 12, 2024 | 122.20 | 122.20 | 121.80 | 122.20 | 96.27 | 250 |
Feb 09, 2024 | 122.00 | 122.60 | 121.60 | 121.60 | 95.80 | 225 |
Feb 08, 2024 | 122.60 | 122.60 | 122.43 | 122.60 | 96.59 | 360 |
Feb 07, 2024 | 122.00 | 122.80 | 121.96 | 122.80 | 96.74 | 420 |
Feb 06, 2024 | 122.20 | 122.80 | 122.20 | 122.80 | 96.74 | 255 |
Feb 05, 2024 | 122.80 | 123.01 | 122.38 | 122.40 | 96.43 | 615 |
Feb 02, 2024 | 123.00 | 123.00 | 122.98 | 122.98 | 96.88 | 405 |
Feb 01, 2024 | 124.40 | 124.40 | 122.88 | 123.00 | 96.90 | 220 |
Jan 31, 2024 | 125.00 | 125.00 | 123.80 | 124.00 | 97.69 | 815 |
Jan 30, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 97.69 | 55 |
Jan 29, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 98.48 | 560 |
Jan 26, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 98.48 | - |
Jan 25, 2024 | 124.80 | 125.20 | 124.60 | 124.60 | 98.16 | 135 |
Jan 24, 2024 | 124.60 | 124.60 | 124.00 | 124.20 | 97.85 | 50 |
Jan 23, 2024 | 124.60 | 124.60 | 124.19 | 124.19 | 97.84 | 780 |
Jan 22, 2024 | 124.40 | 124.80 | 124.40 | 124.79 | 98.31 | 30 |
Jan 19, 2024 | 123.20 | 123.80 | 123.07 | 123.80 | 97.53 | 295 |
Jan 18, 2024 | 122.60 | 123.00 | 122.56 | 122.99 | 96.89 | 1,285 |
Jan 17, 2024 | 121.40 | 122.60 | 120.80 | 120.80 | 95.17 | 880 |
Jan 16, 2024 | 121.20 | 121.80 | 120.40 | 120.40 | 94.85 | 350 |
Jan 15, 2024 | 121.60 | 121.60 | 120.40 | 120.80 | 95.17 | 395 |
Jan 12, 2024 | 121.40 | 121.40 | 120.00 | 120.80 | 95.17 | 125 |
Jan 11, 2024 | 122.00 | 122.00 | 120.20 | 121.40 | 95.64 | 190 |
Jan 10, 2024 | 121.00 | 121.20 | 120.60 | 121.19 | 95.47 | 165 |
Jan 09, 2024 | 121.80 | 121.80 | 120.20 | 120.40 | 94.85 | 1,775 |
Jan 08, 2024 | 120.80 | 121.20 | 120.20 | 121.19 | 95.48 | 180 |
Jan 05, 2024 | 120.60 | 120.60 | 119.60 | 120.40 | 94.85 | 385 |
Jan 04, 2024 | 121.60 | 121.60 | 120.00 | 120.00 | 94.54 | 250 |
Jan 03, 2024 | 123.40 | 123.40 | 121.20 | 122.21 | 96.28 | 130 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 124.20 | 124.20 | 123.00 | 123.20 | 97.06 | 135 |
Dec 28, 2023 | 123.40 | 124.20 | 123.34 | 123.34 | 97.17 | 1,035 |
Dec 27, 2023 | 124.00 | 124.40 | 123.60 | 123.80 | 97.53 | 160 |
Dec 22, 2023 | 123.60 | 124.40 | 123.60 | 124.40 | 98.00 | 335 |
Dec 21, 2023 | 123.40 | 123.60 | 123.15 | 123.60 | 97.37 | 435 |
Dec 20, 2023 | 122.20 | 123.21 | 122.20 | 123.21 | 97.07 | 140 |
Dec 19, 2023 | 122.00 | 122.00 | 121.60 | 122.00 | 96.11 | 530 |
Dec 18, 2023 | 121.80 | 122.00 | 121.20 | 121.99 | 96.11 | 650 |
Dec 15, 2023 | 123.00 | 123.00 | 121.80 | 122.20 | 96.27 | 2,380 |
Dec 14, 2023 | 121.40 | 123.40 | 121.40 | 121.40 | 95.64 | 750 |
Dec 13, 2023 | 121.20 | 121.80 | 120.80 | 120.80 | 95.17 | 725 |
Dec 12, 2023 | 121.00 | 121.00 | 120.00 | 120.80 | 95.17 | 215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |