Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 103 |
May 07, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
May 06, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
May 03, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
May 02, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
May 01, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 30, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 29, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 26, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 25, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 24, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Apr 23, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 100 |
Apr 22, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
Apr 19, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 100 |
Apr 19, 2024 | 1.065 Dividend | |||||
Apr 18, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
Apr 17, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 700 |
Apr 16, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
Apr 15, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 100 |
Apr 12, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 200 |
Apr 11, 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | - |
Apr 10, 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | 100 |
Apr 09, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 08, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 05, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 04, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 03, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 02, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Apr 01, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Mar 28, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Mar 27, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
Mar 26, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | 100 |
Mar 25, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.92 | - |
Mar 22, 2024 | 142.56 | 143.00 | 142.56 | 143.00 | 141.92 | 800 |
Mar 21, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
Mar 20, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
Mar 19, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
Mar 18, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | 100 |
Mar 15, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 141.74 | 300 |
Mar 14, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 13, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 12, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 11, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 08, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 07, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 06, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 05, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Mar 04, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 100 |
Mar 01, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
Feb 29, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 2,900 |
Feb 28, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
Feb 27, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
Feb 26, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
Feb 23, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
Feb 22, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
Feb 21, 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | 200 |
Feb 20, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
Feb 16, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
Feb 15, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
Feb 14, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
Feb 13, 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
Feb 12, 2024 | 149.36 | 149.36 | 149.22 | 149.22 | 148.09 | 300 |
Feb 09, 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
Feb 08, 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
Feb 07, 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | 100 |
Feb 06, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 148.62 | - |
Feb 05, 2024 | 148.03 | 149.75 | 148.03 | 149.75 | 148.62 | 300 |
Feb 02, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
Feb 01, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
Jan 31, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
Jan 30, 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | 200 |
Jan 29, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 26, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 25, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 24, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 23, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 22, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 19, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 18, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 17, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,000 |
Jan 16, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 12, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 11, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 10, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,100 |
Jan 09, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 08, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 05, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
Jan 04, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 200 |
Jan 03, 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 148.46 | 15,200 |
Jan 02, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 29, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 28, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 27, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
Dec 26, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 22, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 21, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 20, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 500 |
Dec 19, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
Dec 18, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
Dec 15, 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |