Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 267.77 | 267.77 | 253.33 | 253.33 | 253.33 | 500 |
Apr 22, 2024 | 241.41 | 251.00 | 241.41 | 251.00 | 251.00 | 1,000 |
Apr 19, 2024 | 236.90 | 249.45 | 236.90 | 249.45 | 249.45 | 600 |
Apr 18, 2024 | 240.00 | 240.00 | 228.85 | 229.00 | 229.00 | 1,900 |
Apr 17, 2024 | 240.00 | 241.93 | 240.00 | 241.93 | 241.93 | 300 |
Apr 16, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
Apr 15, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
Apr 12, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
Apr 11, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | 100 |
Apr 10, 2024 | 248.78 | 248.78 | 248.78 | 248.78 | 248.78 | 200 |
Apr 09, 2024 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 100 |
Apr 08, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
Apr 05, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
Apr 04, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | - |
Apr 03, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 228.88 | 200 |
Apr 02, 2024 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | 400 |
Apr 01, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 600 |
Mar 28, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
Mar 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
Mar 26, 2024 | 246.09 | 248.00 | 246.09 | 248.00 | 248.00 | 300 |
Mar 25, 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | - |
Mar 22, 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 258.99 | 200 |
Mar 21, 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | 200 |
Mar 20, 2024 | 243.87 | 243.87 | 243.87 | 243.87 | 243.87 | 200 |
Mar 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Mar 18, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
Mar 15, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Mar 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
Mar 13, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Mar 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
Mar 11, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 300 |
Mar 08, 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 600 |
Mar 07, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
Mar 06, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
Mar 05, 2024 | 244.14 | 248.00 | 244.14 | 248.00 | 248.00 | 300 |
Mar 04, 2024 | 268.08 | 268.08 | 248.00 | 248.00 | 248.00 | 300 |
Mar 01, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
Feb 29, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 100 |
Feb 28, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
Feb 27, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
Feb 26, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
Feb 23, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 100 |
Feb 22, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 400 |
Feb 21, 2024 | 244.65 | 250.00 | 244.65 | 250.00 | 250.00 | 800 |
Feb 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 200 |
Feb 16, 2024 | 244.49 | 244.50 | 244.49 | 244.50 | 244.50 | 400 |
Feb 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 300 |
Feb 14, 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | 300 |
Feb 13, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
Feb 12, 2024 | 255.99 | 255.99 | 249.00 | 249.00 | 249.00 | 800 |
Feb 09, 2024 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - |
Feb 08, 2024 | 269.98 | 269.98 | 251.10 | 258.33 | 258.33 | 2,600 |
Feb 07, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 200 |
Feb 06, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Feb 05, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Feb 02, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Feb 01, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Jan 31, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Jan 30, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
Jan 30, 2024 | 1.75 Dividend | |||||
Jan 29, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
Jan 26, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | 400 |
Jan 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
Jan 24, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | - |
Jan 23, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | 300 |
Jan 22, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.25 | 100 |
Jan 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 16, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 15, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | 100 |
Jan 12, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 11, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 10, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 09, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 08, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 278.22 | 700 |
Jan 05, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | 400 |
Jan 04, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.28 | 100 |
Jan 03, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Jan 02, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Dec 29, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Dec 28, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Dec 27, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | - |
Dec 22, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 278.22 | 100 |
Dec 21, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 265.30 | - |
Dec 20, 2023 | 268.08 | 268.08 | 267.00 | 267.00 | 265.30 | 300 |
Dec 19, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 266.37 | - |
Dec 18, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 266.37 | - |
Dec 15, 2023 | 267.67 | 288.08 | 267.67 | 268.08 | 266.37 | 300 |
Dec 14, 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 265.97 | - |
Dec 13, 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 265.97 | 200 |
Dec 12, 2023 | 261.01 | 261.01 | 261.01 | 261.01 | 259.35 | - |
Dec 11, 2023 | 261.01 | 261.01 | 261.01 | 261.01 | 259.35 | 100 |
Dec 08, 2023 | 276.00 | 280.00 | 276.00 | 280.00 | 278.22 | 600 |
Dec 07, 2023 | 271.11 | 271.11 | 271.00 | 271.00 | 269.28 | 200 |
Dec 06, 2023 | 255.05 | 255.05 | 255.05 | 255.05 | 253.43 | 200 |
Dec 05, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 267.24 | 100 |
Dec 04, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 265.30 | 500 |
Dec 01, 2023 | 264.94 | 265.00 | 264.94 | 265.00 | 263.31 | 600 |
Nov 30, 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 266.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |