Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2023 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 1,100 |
Oct 03, 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | 400 |
Oct 02, 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | 1,200 |
Sept 29, 2023 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
Sept 28, 2023 | 111.89 | 112.07 | 111.89 | 112.07 | 112.07 | 700 |
Sept 27, 2023 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | 2,200 |
Sept 26, 2023 | 110.88 | 110.88 | 110.70 | 110.70 | 110.70 | 6,200 |
Sept 25, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 3,100 |
Sept 22, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 12,700 |
Sept 21, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
Sept 20, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 300 |
Sept 19, 2023 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | 800 |
Sept 18, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,300 |
Sept 15, 2023 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | 500 |
Sept 14, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 2,900 |
Sept 14, 2023 | 0.526 Dividend | |||||
Sept 13, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.43 | 600 |
Sept 12, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.43 | 800 |
Sept 11, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.43 | - |
Sept 08, 2023 | 110.96 | 110.96 | 110.96 | 110.96 | 110.43 | 500 |
Sept 07, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.97 | 300 |
Sept 06, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.97 | 600 |
Sept 05, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.97 | - |
Sept 01, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.97 | 100 |
Aug 31, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.21 | 38,500 |
Aug 30, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.21 | - |
Aug 29, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.21 | - |
Aug 28, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.21 | - |
Aug 25, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.21 | 100 |
Aug 24, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 108.93 | - |
Aug 23, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 108.93 | 700 |
Aug 22, 2023 | 108.90 | 109.45 | 108.90 | 109.45 | 108.93 | 500 |
Aug 21, 2023 | 110.83 | 110.83 | 110.63 | 110.63 | 110.11 | 1,200 |
Aug 18, 2023 | 112.24 | 112.24 | 112.24 | 112.24 | 111.71 | - |
Aug 17, 2023 | 112.24 | 112.24 | 112.24 | 112.24 | 111.71 | 200 |
Aug 16, 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.17 | - |
Aug 15, 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.17 | - |
Aug 14, 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.17 | - |
Aug 11, 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.17 | - |
Aug 10, 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.17 | 200 |
Aug 09, 2023 | 112.03 | 112.03 | 112.03 | 112.03 | 111.50 | - |
Aug 08, 2023 | 112.03 | 112.03 | 112.03 | 112.03 | 111.50 | 300 |
Aug 07, 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 112.74 | - |
Aug 04, 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 112.74 | 100 |
Aug 03, 2023 | 113.10 | 113.10 | 112.11 | 112.11 | 111.58 | 300 |
Aug 02, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 113.10 | 100 |
Aug 01, 2023 | 115.02 | 115.02 | 115.02 | 115.02 | 114.47 | 1,900 |
Jul 31, 2023 | 115.07 | 115.07 | 115.02 | 115.02 | 114.47 | 200 |
Jul 28, 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.32 | 200 |
Jul 27, 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 116.31 | 300 |
Jul 26, 2023 | 117.26 | 117.26 | 116.99 | 116.99 | 116.44 | 300 |
Jul 25, 2023 | 118.19 | 118.19 | 117.26 | 118.11 | 117.55 | 1,900 |
Jul 24, 2023 | 119.37 | 119.37 | 119.37 | 119.37 | 118.80 | 100 |
Jul 21, 2023 | 116.54 | 116.54 | 116.54 | 116.54 | 115.99 | - |
Jul 20, 2023 | 116.54 | 116.54 | 116.54 | 116.54 | 115.99 | 100 |
Jul 19, 2023 | 116.29 | 116.36 | 116.26 | 116.26 | 115.71 | 1,100 |
Jul 18, 2023 | 116.03 | 116.03 | 116.03 | 116.03 | 115.48 | 100 |
Jul 17, 2023 | 116.62 | 116.62 | 116.62 | 116.62 | 116.07 | 100 |
Jul 14, 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.32 | 200 |
Jul 13, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 114.92 | - |
Jul 12, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 114.92 | - |
Jul 11, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 114.92 | 100 |
Jul 10, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 114.92 | 100 |
Jul 07, 2023 | 115.74 | 115.74 | 115.74 | 115.74 | 115.19 | - |
Jul 06, 2023 | 115.74 | 115.74 | 115.74 | 115.74 | 115.19 | 100 |
Jul 05, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.95 | - |
Jul 03, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.95 | - |
Jun 30, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.95 | - |
Jun 29, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.95 | 1,200 |
Jun 28, 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 116.31 | - |
Jun 27, 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 116.31 | 100 |
Jun 26, 2023 | 115.48 | 115.48 | 115.48 | 115.48 | 114.93 | - |
Jun 23, 2023 | 116.22 | 116.22 | 115.48 | 115.48 | 114.93 | 6,300 |
Jun 22, 2023 | 116.03 | 116.03 | 116.03 | 116.03 | 115.48 | - |
Jun 21, 2023 | 116.03 | 116.03 | 116.03 | 116.03 | 115.48 | - |
Jun 20, 2023 | 115.92 | 116.03 | 115.92 | 116.03 | 115.48 | 400 |
Jun 16, 2023 | 115.56 | 115.73 | 115.49 | 115.66 | 115.11 | 700 |
Jun 15, 2023 | 115.87 | 115.87 | 115.85 | 115.85 | 115.30 | 200 |
Jun 14, 2023 | 114.27 | 114.46 | 114.27 | 114.46 | 113.92 | 600 |
Jun 14, 2023 | 0.536 Dividend | |||||
Jun 13, 2023 | 116.13 | 116.13 | 115.87 | 115.87 | 114.79 | 500 |
Jun 12, 2023 | 116.98 | 116.98 | 116.98 | 116.98 | 115.89 | - |
Jun 09, 2023 | 116.98 | 116.98 | 116.98 | 116.98 | 115.89 | - |
Jun 08, 2023 | 116.98 | 116.98 | 116.98 | 116.98 | 115.89 | - |
Jun 07, 2023 | 116.98 | 116.98 | 116.98 | 116.98 | 115.89 | - |
Jun 06, 2023 | 116.98 | 116.98 | 116.98 | 116.98 | 115.89 | 200 |
Jun 05, 2023 | 117.64 | 118.06 | 117.60 | 117.60 | 116.50 | 400 |
Jun 02, 2023 | 117.93 | 117.93 | 117.93 | 117.93 | 116.83 | - |
Jun 01, 2023 | 117.93 | 117.93 | 117.93 | 117.93 | 116.83 | - |
May 31, 2023 | 117.93 | 117.93 | 117.93 | 117.93 | 116.83 | 7,700 |
May 30, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 26, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 25, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 24, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 23, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 22, 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 123.04 | - |
May 19, 2023 | 124.06 | 124.20 | 124.06 | 124.20 | 123.04 | 200 |
May 18, 2023 | 125.58 | 125.58 | 125.58 | 125.58 | 124.41 | - |
May 17, 2023 | 125.58 | 125.58 | 125.58 | 125.58 | 124.41 | - |
May 16, 2023 | 125.66 | 125.66 | 125.52 | 125.58 | 124.41 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |