Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 10 |
May 10, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
May 09, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
May 08, 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 10 |
May 07, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
May 06, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
May 03, 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4 |
May 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
Apr 30, 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 20 |
Apr 29, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
Apr 26, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 20 |
Apr 25, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 24, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
Apr 23, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 22, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 19, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 9 |
Apr 18, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
Apr 17, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 16, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Apr 15, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 50 |
Apr 12, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 11, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 10, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 09, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
Apr 08, 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 5 |
Apr 05, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 04, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
Apr 03, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Apr 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
Mar 28, 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 10 |
Mar 27, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
Mar 27, 2024 | 0.2 Dividend | |||||
Mar 26, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.80 | - |
Mar 25, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.80 | - |
Mar 22, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.80 | - |
Mar 21, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.80 | - |
Mar 20, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.81 | - |
Mar 19, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.80 | - |
Mar 18, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.81 | - |
Mar 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Mar 14, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Mar 13, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | 120 |
Mar 12, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Mar 11, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Mar 08, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Mar 07, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Mar 06, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Mar 05, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Mar 04, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | 1 |
Mar 01, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 29, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Feb 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Feb 27, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 26, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 23, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.81 | - |
Feb 21, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Feb 20, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Feb 19, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.81 | - |
Feb 16, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 15, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | - |
Feb 14, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.81 | 120 |
Feb 13, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
Feb 12, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
Feb 09, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
Feb 08, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
Feb 07, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.82 | - |
Feb 06, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
Feb 05, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.82 | - |
Feb 02, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Feb 01, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
Jan 31, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Jan 30, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.82 | 350 |
Jan 29, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Jan 26, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Jan 25, 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 205.82 | 520 |
Jan 24, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Jan 23, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.82 | - |
Jan 22, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
Jan 19, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.82 | - |
Jan 18, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
Jan 17, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
Jan 16, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 201.82 | - |
Jan 15, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Jan 12, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Jan 11, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Jan 10, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.83 | - |
Jan 09, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.83 | - |
Jan 08, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | 2 |
Jan 05, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Jan 04, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.83 | - |
Jan 03, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.82 | - |
Jan 02, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
Dec 29, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.83 | - |
Dec 28, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Dec 27, 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.83 | - |
Dec 22, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Dec 21, 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.83 | - |
Dec 20, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
Dec 19, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |