Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 376 |
Apr 25, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
Apr 24, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 200 |
Apr 23, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 22, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 19, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 18, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 17, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 16, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 15, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 400 |
Apr 12, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 11, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 900 |
Apr 10, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 09, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 1,800 |
Apr 08, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Apr 05, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 100 |
Apr 04, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Apr 03, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Apr 02, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 1,400 |
Apr 01, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Mar 28, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Mar 27, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
Mar 27, 2024 | 0.861 Dividend | |||||
Mar 26, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | - |
Mar 25, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | 500 |
Mar 22, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | 200 |
Mar 21, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 20, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 19, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 18, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | 100 |
Mar 15, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 14, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 13, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 12, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 11, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
Mar 08, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | 300 |
Mar 07, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Mar 06, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Mar 05, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Mar 04, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | 200 |
Mar 01, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Feb 29, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Feb 28, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | 2,000 |
Feb 27, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
Feb 26, 2024 | 122.71 | 122.71 | 121.68 | 121.68 | 120.80 | 300 |
Feb 23, 2024 | 121.00 | 122.70 | 121.00 | 122.70 | 121.81 | 400 |
Feb 22, 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 119.78 | - |
Feb 21, 2024 | 121.74 | 121.74 | 120.65 | 120.65 | 119.78 | 400 |
Feb 20, 2024 | 128.15 | 129.87 | 128.15 | 129.87 | 128.93 | 400 |
Feb 16, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.07 | 300 |
Feb 15, 2024 | 127.38 | 128.66 | 127.38 | 128.66 | 127.73 | 700 |
Feb 14, 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 124.38 | 400 |
Feb 13, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 118.40 | - |
Feb 12, 2024 | 115.91 | 119.26 | 115.91 | 119.26 | 118.40 | 400 |
Feb 09, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.02 | - |
Feb 08, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.02 | 200 |
Feb 07, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | - |
Feb 06, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | - |
Feb 05, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | 400 |
Feb 02, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.06 | 400 |
Feb 01, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
Jan 31, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
Jan 30, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
Jan 29, 2024 | 113.83 | 113.85 | 113.76 | 113.76 | 112.94 | 800 |
Jan 26, 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 117.91 | 100 |
Jan 25, 2024 | 119.00 | 119.00 | 118.77 | 118.77 | 117.91 | 500 |
Jan 24, 2024 | 122.62 | 124.00 | 121.00 | 122.17 | 121.28 | 8,300 |
Jan 23, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 800 |
Jan 22, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 1,400 |
Jan 19, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | - |
Jan 18, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 900 |
Jan 17, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 1,300 |
Jan 16, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.90 | - |
Jan 12, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.90 | 1,600 |
Jan 11, 2024 | 119.17 | 119.17 | 116.75 | 116.75 | 115.90 | 600 |
Jan 10, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 117.51 | 1,700 |
Jan 09, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
Jan 08, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
Jan 05, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
Jan 04, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 1,300 |
Jan 03, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 2,900 |
Jan 02, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 1,200 |
Dec 29, 2023 | 119.35 | 119.35 | 118.81 | 118.81 | 117.95 | 1,000 |
Dec 28, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 117.16 | 2,700 |
Dec 28, 2023 | 0.727 Dividend | |||||
Dec 27, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | 1,600 |
Dec 26, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | - |
Dec 22, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | - |
Dec 21, 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | 2,200 |
Dec 20, 2023 | 120.00 | 120.00 | 118.02 | 118.02 | 116.44 | 2,900 |
Dec 19, 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 116.67 | 2,400 |
Dec 18, 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 116.67 | 1,700 |
Dec 15, 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 115.71 | 1,600 |
Dec 14, 2023 | 117.59 | 117.59 | 117.59 | 117.59 | 116.02 | 5,800 |
Dec 13, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 1,200 |
Dec 12, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 4,800 |
Dec 11, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 1,500 |
Dec 08, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | - |
Dec 07, 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 600 |
Dec 06, 2023 | 104.14 | 105.49 | 104.00 | 105.04 | 103.64 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |