Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 199.77 | 199.77 | 199.77 | 199.77 | 199.77 | 5,000 |
Apr 25, 2024 | 0.008 Dividend | |||||
Apr 24, 2024 | 208.00 | 208.00 | 205.00 | 210.00 | 209.99 | 14,581 |
Apr 23, 2024 | 200.00 | 209.00 | 200.00 | 212.00 | 211.99 | 6,307 |
Apr 22, 2024 | 214.00 | 214.00 | 200.75 | 214.00 | 213.99 | 2,357 |
Apr 19, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.99 | - |
Apr 18, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.49 | - |
Apr 17, 2024 | 198.89 | 198.89 | 198.89 | 210.50 | 210.49 | 1,000 |
Apr 16, 2024 | 200.00 | 206.00 | 200.00 | 209.50 | 209.49 | 3,200 |
Apr 15, 2024 | 202.00 | 207.74 | 196.00 | 203.00 | 202.99 | 6,938 |
Apr 12, 2024 | 209.58 | 209.58 | 209.55 | 212.00 | 211.99 | 6,743 |
Apr 11, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - |
Apr 10, 2024 | 209.72 | 211.10 | 209.72 | 213.00 | 212.99 | 11,073 |
Apr 09, 2024 | 197.96 | 211.15 | 197.96 | 210.00 | 209.99 | 5,333 |
Apr 08, 2024 | 205.00 | 205.00 | 204.00 | 203.00 | 202.99 | 8,486 |
Apr 05, 2024 | 205.00 | 205.00 | 196.00 | 210.00 | 209.99 | 14,250 |
Apr 04, 2024 | 198.00 | 198.00 | 198.00 | 210.00 | 209.99 | 9,800 |
Apr 03, 2024 | 205.00 | 205.00 | 205.00 | 210.00 | 209.99 | 1,200 |
Apr 02, 2024 | 197.40 | 205.00 | 197.40 | 210.00 | 209.99 | 7,482 |
Mar 28, 2024 | 197.40 | 205.20 | 197.40 | 210.00 | 209.99 | 6,118 |
Mar 27, 2024 | 205.10 | 205.10 | 197.30 | 209.00 | 208.99 | 17,808 |
Mar 26, 2024 | 205.36 | 205.36 | 196.14 | 209.00 | 208.99 | 9,254 |
Mar 25, 2024 | 196.00 | 206.50 | 196.00 | 209.00 | 208.99 | 12,222 |
Mar 22, 2024 | 206.50 | 206.50 | 196.28 | 210.00 | 209.99 | 13,570 |
Mar 21, 2024 | 207.00 | 207.00 | 197.40 | 203.00 | 202.99 | 18,000 |
Mar 20, 2024 | 207.25 | 207.25 | 207.22 | 203.00 | 202.99 | 1,479 |
Mar 19, 2024 | 197.40 | 197.40 | 197.40 | 203.00 | 202.99 | 4,000 |
Mar 18, 2024 | 208.00 | 208.00 | 197.40 | 210.00 | 209.99 | 1,977 |
Mar 15, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.99 | - |
Mar 14, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.99 | - |
Mar 13, 2024 | 196.00 | 196.00 | 196.00 | 209.00 | 208.99 | 122 |
Mar 12, 2024 | 209.00 | 209.00 | 208.97 | 210.00 | 209.99 | 1,104 |
Mar 11, 2024 | 209.70 | 209.70 | 197.40 | 210.00 | 209.99 | 4,059 |
Mar 08, 2024 | 197.40 | 209.70 | 196.00 | 210.00 | 209.99 | 22,540 |
Mar 07, 2024 | 209.70 | 209.70 | 209.70 | 210.00 | 209.99 | 500 |
Mar 06, 2024 | 210.00 | 210.00 | 210.00 | 209.00 | 208.99 | 500 |
Mar 05, 2024 | 197.30 | 197.30 | 197.30 | 203.00 | 202.99 | 5,745 |
Mar 04, 2024 | 211.15 | 211.15 | 197.40 | 203.00 | 202.99 | 11,125 |
Mar 01, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.99 | - |
Feb 29, 2024 | 224.00 | 224.00 | 196.13 | 205.00 | 204.99 | 3,606 |
Feb 28, 2024 | 212.24 | 212.24 | 212.00 | 210.00 | 209.99 | 2,151 |
Feb 27, 2024 | 213.00 | 213.00 | 213.00 | 210.00 | 209.99 | 29 |
Feb 26, 2024 | 213.36 | 213.36 | 205.10 | 210.00 | 209.99 | 15,940 |
Feb 23, 2024 | 205.00 | 213.63 | 205.00 | 210.00 | 209.99 | 3,116 |
Feb 22, 2024 | 213.64 | 213.64 | 196.00 | 210.00 | 209.99 | 4,101 |
Feb 21, 2024 | 201.32 | 201.32 | 201.32 | 210.00 | 209.99 | 1,468 |
Feb 20, 2024 | 213.12 | 213.12 | 212.00 | 209.00 | 208.99 | 10,000 |
Feb 19, 2024 | 221.00 | 221.00 | 202.60 | 214.00 | 213.99 | 6,061 |
Feb 16, 2024 | 210.00 | 210.00 | 210.00 | 213.00 | 212.99 | 547 |
Feb 15, 2024 | 203.80 | 203.80 | 203.80 | 208.00 | 207.99 | 350 |
Feb 14, 2024 | 218.00 | 218.00 | 218.00 | 208.00 | 207.99 | 7 |
Feb 13, 2024 | 218.00 | 218.00 | 210.00 | 210.00 | 209.99 | 1,536 |
Feb 12, 2024 | 214.08 | 214.08 | 214.08 | 214.00 | 213.99 | 35 |
Feb 09, 2024 | 207.50 | 207.50 | 207.50 | 207.00 | 206.99 | 20,000 |
Feb 08, 2024 | 215.60 | 220.00 | 215.60 | 210.00 | 209.99 | 12,375 |
Feb 07, 2024 | 214.14 | 221.11 | 199.72 | 207.00 | 206.99 | 21,411 |
Feb 06, 2024 | 202.56 | 215.00 | 202.56 | 211.00 | 210.99 | 5,791 |
Feb 05, 2024 | 210.67 | 210.67 | 210.65 | 207.00 | 206.99 | 4,490 |
Feb 02, 2024 | 207.00 | 207.00 | 196.89 | 209.00 | 208.99 | 8,781 |
Feb 01, 2024 | 198.16 | 198.16 | 198.16 | 207.00 | 206.99 | 5,000 |
Jan 31, 2024 | 198.00 | 207.00 | 198.00 | 207.00 | 206.99 | 1,500 |
Jan 30, 2024 | 197.84 | 197.84 | 197.84 | 207.00 | 206.99 | 6,250 |
Jan 29, 2024 | 207.00 | 207.00 | 192.48 | 204.50 | 204.49 | 517 |
Jan 26, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | - |
Jan 25, 2024 | 196.79 | 196.79 | 196.79 | 203.00 | 202.99 | 5,000 |
Jan 24, 2024 | 207.97 | 207.97 | 195.44 | 203.00 | 202.99 | 11,674 |
Jan 23, 2024 | 196.00 | 209.74 | 196.00 | 204.00 | 203.99 | 11,033 |
Jan 22, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - |
Jan 19, 2024 | 209.23 | 209.23 | 209.23 | 203.00 | 202.99 | 236 |
Jan 18, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - |
Jan 18, 2024 | 0.8 Dividend | |||||
Jan 17, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.19 | - |
Jan 16, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.19 | - |
Jan 15, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.19 | - |
Jan 12, 2024 | 209.75 | 209.75 | 196.00 | 204.00 | 203.19 | 622 |
Jan 11, 2024 | 197.58 | 197.58 | 197.58 | 201.00 | 200.20 | 3,111 |
Jan 10, 2024 | 205.32 | 205.32 | 205.32 | 201.00 | 200.20 | 250 |
Jan 09, 2024 | 208.00 | 208.00 | 195.35 | 201.00 | 200.20 | 271 |
Jan 08, 2024 | 195.04 | 205.50 | 195.04 | 201.00 | 200.20 | 10,392 |
Jan 05, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.20 | - |
Jan 04, 2024 | 193.76 | 205.00 | 193.76 | 201.00 | 200.20 | 459 |
Jan 03, 2024 | 193.76 | 202.24 | 193.76 | 201.00 | 200.20 | 13,713 |
Jan 02, 2024 | 192.00 | 202.24 | 192.00 | 201.00 | 200.20 | 116 |
Dec 29, 2023 | 202.24 | 202.24 | 202.24 | 200.00 | 199.21 | 118 |
Dec 28, 2023 | 193.76 | 202.24 | 193.76 | 200.00 | 199.21 | 3,160 |
Dec 27, 2023 | 202.24 | 202.24 | 202.24 | 200.00 | 199.21 | 3,577 |
Dec 22, 2023 | 202.24 | 202.24 | 192.00 | 201.00 | 200.20 | 12,859 |
Dec 21, 2023 | 193.76 | 193.76 | 193.76 | 201.00 | 200.20 | 1,600 |
Dec 20, 2023 | 192.00 | 193.00 | 192.00 | 200.00 | 199.21 | 622 |
Dec 19, 2023 | 192.00 | 192.00 | 192.00 | 201.50 | 200.70 | 32 |
Dec 18, 2023 | 194.87 | 203.88 | 194.87 | 201.00 | 200.20 | 6,415 |
Dec 15, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.20 | - |
Dec 14, 2023 | 205.68 | 205.68 | 205.68 | 201.00 | 200.20 | 1,850 |
Dec 13, 2023 | 205.85 | 205.85 | 193.00 | 201.00 | 200.20 | 2,505 |
Dec 12, 2023 | 193.98 | 205.92 | 193.98 | 201.00 | 200.20 | 8,197 |
Dec 11, 2023 | 206.18 | 206.18 | 193.85 | 201.00 | 200.20 | 10,736 |
Dec 08, 2023 | 193.00 | 206.26 | 193.00 | 201.00 | 200.20 | 7,022 |
Dec 07, 2023 | 197.00 | 197.00 | 197.00 | 201.00 | 200.20 | 3,650 |
Dec 06, 2023 | 206.50 | 206.50 | 206.50 | 201.00 | 200.20 | 365 |
Dec 05, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |