Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 430.00 | 430.00 | 384.77 | 384.77 | 384.77 | 100 |
Apr 29, 2024 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | 100 |
Apr 29, 2024 | 26.5 Dividend | |||||
Apr 26, 2024 | 459.98 | 459.98 | 402.00 | 458.00 | 431.50 | 100 |
Apr 25, 2024 | 458.00 | 459.98 | 458.00 | 459.98 | 433.37 | 300 |
Apr 24, 2024 | 460.00 | 460.00 | 459.98 | 459.98 | 433.37 | 200 |
Apr 23, 2024 | 460.00 | 460.00 | 450.00 | 459.99 | 433.37 | 100 |
Apr 22, 2024 | 460.00 | 460.00 | 459.99 | 460.00 | 433.38 | 100 |
Apr 19, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 423.96 | - |
Apr 18, 2024 | 452.00 | 452.00 | 450.00 | 450.00 | 423.96 | 100 |
Apr 17, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 396.64 | - |
Apr 16, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 396.64 | - |
Apr 15, 2024 | 445.00 | 445.00 | 421.00 | 421.00 | 396.64 | 100 |
Apr 12, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 419.25 | 100 |
Apr 11, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | - |
Apr 10, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
Apr 09, 2024 | 465.00 | 465.00 | 464.99 | 465.00 | 438.09 | 100 |
Apr 08, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
Apr 05, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 438.09 | 100 |
Apr 04, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 433.38 | 100 |
Apr 03, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 423.96 | 100 |
Apr 02, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 419.25 | 100 |
Apr 01, 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 423.95 | - |
Mar 28, 2024 | 449.99 | 449.99 | 449.99 | 449.99 | 423.95 | - |
Mar 27, 2024 | 470.00 | 470.00 | 449.99 | 449.99 | 423.95 | 100 |
Mar 26, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
Mar 25, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
Mar 22, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | - |
Mar 21, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 420.19 | 100 |
Mar 20, 2024 | 465.00 | 465.00 | 455.00 | 455.00 | 428.67 | 100 |
Mar 19, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 442.81 | - |
Mar 18, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 442.81 | 100 |
Mar 15, 2024 | 495.60 | 495.60 | 462.02 | 470.00 | 442.81 | 100 |
Mar 14, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
Mar 13, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
Mar 12, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
Mar 11, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | - |
Mar 08, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 395.70 | 100 |
Mar 07, 2024 | 418.00 | 420.00 | 418.00 | 420.00 | 395.70 | 100 |
Mar 06, 2024 | 419.99 | 420.00 | 419.99 | 420.00 | 395.70 | 100 |
Mar 05, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
Mar 04, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
Mar 01, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
Feb 29, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 390.99 | - |
Feb 28, 2024 | 405.00 | 419.00 | 405.00 | 415.00 | 390.99 | 100 |
Feb 27, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 378.74 | 100 |
Feb 26, 2024 | 401.01 | 401.01 | 401.00 | 401.00 | 377.80 | 100 |
Feb 23, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | - |
Feb 22, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | 100 |
Feb 21, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.86 | - |
Feb 20, 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 376.86 | 100 |
Feb 16, 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 376.86 | 100 |
Feb 15, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 372.15 | 100 |
Feb 14, 2024 | 375.00 | 395.00 | 375.00 | 395.00 | 372.15 | 100 |
Feb 13, 2024 | 356.01 | 365.00 | 356.01 | 360.00 | 339.17 | 100 |
Feb 12, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 09, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 08, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 07, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 06, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | 100 |
Feb 05, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 02, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | - |
Feb 01, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 362.72 | 100 |
Jan 31, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
Jan 30, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
Jan 29, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 353.30 | - |
Jan 26, 2024 | 354.00 | 375.00 | 354.00 | 375.00 | 353.30 | 100 |
Jan 25, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 24, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 23, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 22, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 19, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 18, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 311.85 | - |
Jan 17, 2024 | 340.00 | 340.00 | 331.00 | 331.00 | 311.85 | 100 |
Jan 16, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 12, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 11, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 10, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 09, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 08, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 05, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 04, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 03, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Jan 02, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | - |
Dec 29, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 339.17 | 100 |
Dec 28, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 306.20 | - |
Dec 27, 2023 | 330.00 | 330.00 | 325.00 | 325.00 | 306.20 | 100 |
Dec 26, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 310.91 | - |
Dec 22, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 310.91 | - |
Dec 21, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 310.91 | - |
Dec 20, 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 310.91 | 100 |
Dec 19, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | - |
Dec 18, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | - |
Dec 15, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | - |
Dec 14, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | - |
Dec 13, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | - |
Dec 12, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 307.14 | 100 |
Dec 11, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 306.20 | - |
Dec 08, 2023 | 325.00 | 325.00 | 325.00 | 325.00 | 306.20 | 100 |
Dec 07, 2023 | 312.01 | 312.01 | 312.01 | 312.01 | 293.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |