Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
Mar 27, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 100 |
Mar 26, 2024 | 148.48 | 148.48 | 146.50 | 146.50 | 146.50 | 100 |
Mar 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Mar 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Mar 21, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
Mar 20, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 200 |
Mar 19, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 18, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 15, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 14, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 13, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 12, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 11, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 08, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
Mar 07, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 300 |
Mar 06, 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
Mar 05, 2024 | 132.75 | 132.81 | 132.75 | 132.81 | 132.81 | 1,600 |
Mar 04, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
Mar 01, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
Feb 29, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | 400 |
Feb 28, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
Feb 27, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
Feb 26, 2024 | 136.41 | 136.41 | 134.25 | 135.05 | 135.05 | 1,400 |
Feb 23, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Feb 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Feb 21, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 700 |
Feb 20, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Feb 16, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Feb 15, 2024 | 132.00 | 135.88 | 131.40 | 135.88 | 135.88 | 200 |
Feb 14, 2024 | 133.13 | 133.13 | 131.40 | 131.40 | 131.40 | 100 |
Feb 13, 2024 | 136.10 | 138.45 | 133.18 | 133.18 | 133.18 | 1,300 |
Feb 12, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
Feb 09, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 400 |
Feb 08, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 100 |
Feb 07, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
Feb 06, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
Feb 05, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 100 |
Feb 02, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 100 |
Feb 01, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 500 |
Jan 31, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
Jan 30, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
Jan 29, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 100 |
Jan 26, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Jan 25, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Jan 24, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Jan 23, 2024 | 151.63 | 151.63 | 148.00 | 148.00 | 148.00 | 100 |
Jan 22, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Jan 19, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
Jan 18, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Jan 17, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 100 |
Jan 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Jan 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Jan 11, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Jan 10, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Jan 09, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
Jan 08, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
Jan 05, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
Jan 04, 2024 | 149.25 | 151.63 | 149.25 | 151.63 | 151.63 | 100 |
Jan 03, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
Jan 02, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 100 |
Dec 29, 2023 | 150.50 | 150.50 | 149.75 | 149.75 | 149.75 | 100 |
Dec 28, 2023 | 153.75 | 155.25 | 153.50 | 155.25 | 155.25 | 100 |
Dec 28, 2023 | 1.006 Dividend | |||||
Dec 27, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 145.53 | 100 |
Dec 26, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
Dec 22, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
Dec 21, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
Dec 20, 2023 | 146.25 | 146.25 | 146.25 | 146.25 | 145.25 | - |
Dec 19, 2023 | 149.63 | 149.63 | 146.25 | 146.25 | 145.25 | 700 |
Dec 18, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.97 | 100 |
Dec 15, 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 149.82 | 100 |
Dec 14, 2023 | 146.50 | 146.63 | 146.50 | 146.63 | 145.62 | 200 |
Dec 13, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | - |
Dec 12, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 151.82 | 200 |
Dec 11, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
Dec 08, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
Dec 07, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
Dec 06, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | - |
Dec 05, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.94 | 400 |
Dec 04, 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.19 | - |
Dec 01, 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.19 | 100 |
Nov 30, 2023 | 156.50 | 156.50 | 156.50 | 156.50 | 155.43 | - |
Nov 29, 2023 | 153.00 | 156.50 | 153.00 | 156.50 | 155.43 | 100 |
Nov 28, 2023 | 155.75 | 155.75 | 155.75 | 155.75 | 154.68 | 100 |
Nov 27, 2023 | 155.56 | 155.56 | 150.88 | 151.00 | 149.96 | 100 |
Nov 24, 2023 | 148.16 | 148.16 | 147.41 | 147.41 | 146.40 | 100 |
Nov 22, 2023 | 152.75 | 152.75 | 152.75 | 152.75 | 151.70 | - |
Nov 21, 2023 | 151.30 | 151.30 | 151.10 | 151.10 | 150.06 | 100 |
Nov 20, 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 149.35 | - |
Nov 17, 2023 | 150.38 | 150.38 | 150.38 | 150.38 | 149.35 | 100 |
Nov 16, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 149.96 | - |
Nov 15, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 149.96 | 100 |
Nov 14, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 150.46 | 2,500 |
Nov 13, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 150.46 | - |
Nov 10, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 150.46 | - |
Nov 09, 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 150.46 | - |
Nov 08, 2023 | 150.00 | 151.50 | 150.00 | 151.50 | 150.46 | 200 |
Nov 07, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.97 | 100 |
Nov 06, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 145.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |