Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 25, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 24, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 800 |
Apr 23, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 22, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 19, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 300 |
Apr 18, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 17, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
Apr 16, 2024 | 6.819 Dividend | |||||
Apr 15, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
Apr 12, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
Apr 11, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
Apr 10, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
Apr 09, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
Apr 08, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | 300 |
Apr 05, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | - |
Apr 04, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | 100 |
Apr 03, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.74 | 100 |
Apr 02, 2024 | 127.85 | 127.85 | 127.00 | 127.00 | 119.80 | 1,400 |
Apr 01, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | - |
Mar 28, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 700 |
Mar 27, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 100 |
Mar 26, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
Mar 25, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
Mar 22, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
Mar 21, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
Mar 20, 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | 1,400 |
Mar 19, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 123.48 | 200 |
Mar 18, 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 121.36 | 200 |
Mar 15, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
Mar 14, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
Mar 13, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
Mar 12, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | 100 |
Mar 11, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
Mar 08, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
Mar 07, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
Mar 06, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | 100 |
Mar 05, 2024 | 121.08 | 121.08 | 120.47 | 120.47 | 113.64 | 2,300 |
Mar 04, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
Mar 01, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
Feb 29, 2024 | 120.59 | 120.59 | 120.30 | 120.30 | 113.48 | 3,100 |
Feb 28, 2024 | 120.05 | 120.05 | 119.90 | 120.00 | 113.20 | 8,800 |
Feb 27, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | - |
Feb 26, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | 3,000 |
Feb 23, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 113.86 | 200 |
Feb 22, 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
Feb 21, 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
Feb 20, 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | 500 |
Feb 16, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 15, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
Feb 14, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 13, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 12, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 09, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 08, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 07, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
Feb 06, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
Feb 05, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 107.54 | 800 |
Feb 02, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 108.16 | 300 |
Feb 01, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 109.14 | - |
Jan 31, 2024 | 115.00 | 115.70 | 115.00 | 115.70 | 109.14 | 1,400 |
Jan 30, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
Jan 29, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
Jan 26, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 1,000 |
Jan 25, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 200 |
Jan 24, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
Jan 23, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
Jan 22, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | 1,200 |
Jan 19, 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | - |
Jan 18, 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | 300 |
Jan 17, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 16, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 12, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 11, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 10, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 09, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
Jan 08, 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | 200 |
Jan 05, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Jan 04, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Jan 03, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Jan 02, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Dec 29, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Dec 28, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Dec 27, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Dec 26, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
Dec 22, 2023 | 111.64 | 111.64 | 110.89 | 111.50 | 105.18 | 2,500 |
Dec 21, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 104.18 | 500 |
Dec 20, 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | - |
Dec 19, 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | 200 |
Dec 18, 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
Dec 15, 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
Dec 14, 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | 200 |
Dec 13, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
Dec 12, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
Dec 11, 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | 800 |
Dec 08, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | - |
Dec 07, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | 700 |
Dec 06, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
Dec 05, 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |