Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 169.20 | 169.22 | 169.18 | 169.18 | 169.18 | 31,200 |
Apr 30, 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | 15,100 |
Apr 29, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | 200 |
Apr 26, 2024 | 164.03 | 164.42 | 164.03 | 164.42 | 164.42 | 500 |
Apr 25, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
Apr 24, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
Apr 23, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | 1,500 |
Apr 22, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
Apr 19, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | 100 |
Apr 18, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 300 |
Apr 17, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
Apr 16, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 200 |
Apr 15, 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 100 |
Apr 12, 2024 | 159.36 | 159.36 | 158.72 | 158.72 | 158.72 | 700 |
Apr 11, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 10, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 09, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 08, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 05, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 04, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 03, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 02, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 100 |
Apr 01, 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 100 |
Mar 28, 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
Mar 27, 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
Mar 26, 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
Mar 25, 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | 1,900 |
Mar 22, 2024 | 161.64 | 161.64 | 161.62 | 161.62 | 161.62 | 200 |
Mar 21, 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
Mar 20, 2024 | 165.32 | 165.32 | 165.29 | 165.29 | 165.29 | 200 |
Mar 19, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
Mar 18, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 400 |
Mar 15, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
Mar 14, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
Mar 14, 2024 | 0.898 Dividend | |||||
Mar 13, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 16,100 |
Mar 12, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
Mar 11, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
Mar 08, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
Mar 07, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
Mar 06, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 200 |
Mar 05, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
Mar 04, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
Mar 01, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
Feb 29, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 62,300 |
Feb 28, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 31,300 |
Feb 27, 2024 | 171.30 | 171.38 | 171.30 | 171.38 | 170.46 | 46,900 |
Feb 26, 2024 | 174.47 | 175.16 | 174.47 | 175.16 | 174.22 | 3,700 |
Feb 23, 2024 | 172.58 | 173.35 | 172.58 | 173.35 | 172.42 | 23,800 |
Feb 22, 2024 | 168.81 | 171.27 | 168.81 | 171.27 | 170.35 | 20,200 |
Feb 21, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 7,500 |
Feb 20, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 12,500 |
Feb 16, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | - |
Feb 15, 2024 | 166.87 | 169.54 | 166.87 | 169.54 | 168.63 | 37,300 |
Feb 14, 2024 | 161.19 | 162.94 | 160.40 | 162.94 | 162.07 | 600 |
Feb 13, 2024 | 154.85 | 154.85 | 153.09 | 153.09 | 152.27 | 58,300 |
Feb 12, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 5,900 |
Feb 09, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 3,900 |
Feb 08, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 14,100 |
Feb 07, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 13,700 |
Feb 06, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 2,000 |
Feb 05, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 11,800 |
Feb 02, 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | - |
Feb 01, 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | 11,000 |
Jan 31, 2024 | 157.43 | 157.59 | 157.35 | 157.54 | 156.70 | 5,100 |
Jan 30, 2024 | 156.49 | 156.64 | 155.98 | 156.43 | 155.59 | 8,200 |
Jan 29, 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 155.49 | 7,900 |
Jan 26, 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,000 |
Jan 25, 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,600 |
Jan 24, 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 13,900 |
Jan 23, 2024 | 157.00 | 157.00 | 154.42 | 154.42 | 153.59 | 1,000 |
Jan 22, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.28 | 4,400 |
Jan 19, 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 152.49 | 11,700 |
Jan 18, 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 7,000 |
Jan 17, 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 1,500 |
Jan 16, 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 64,800 |
Jan 12, 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 400 |
Jan 11, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.32 | 1,200 |
Jan 10, 2024 | 151.71 | 152.03 | 151.71 | 152.03 | 151.22 | 500 |
Jan 09, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 152.40 | 2,700 |
Jan 08, 2024 | 151.70 | 153.22 | 151.70 | 153.22 | 152.40 | 700 |
Jan 05, 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | - |
Jan 04, 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | 400 |
Jan 03, 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 152.20 | 500 |
Jan 02, 2024 | 151.98 | 153.02 | 151.76 | 153.02 | 152.20 | 3,400 |
Dec 29, 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | - |
Dec 28, 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 2,900 |
Dec 27, 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 800 |
Dec 26, 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
Dec 22, 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
Dec 21, 2023 | 150.10 | 150.10 | 149.45 | 149.45 | 148.65 | 19,100 |
Dec 20, 2023 | 151.00 | 151.00 | 148.85 | 148.85 | 148.05 | 3,000 |
Dec 19, 2023 | 150.48 | 150.48 | 150.48 | 150.48 | 149.68 | 4,600 |
Dec 18, 2023 | 150.71 | 150.71 | 150.48 | 150.48 | 149.68 | 1,600 |
Dec 15, 2023 | 151.19 | 151.19 | 150.11 | 150.11 | 149.31 | 5,800 |
Dec 14, 2023 | 151.14 | 152.04 | 151.14 | 152.03 | 151.22 | 10,700 |
Dec 14, 2023 | 0.814 Dividend | |||||
Dec 13, 2023 | 154.41 | 154.41 | 154.41 | 154.41 | 152.77 | 300 |
Dec 12, 2023 | 154.93 | 154.93 | 154.80 | 154.80 | 153.16 | 6,200 |
Dec 11, 2023 | 156.29 | 156.49 | 156.29 | 156.49 | 154.83 | 24,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |