Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 26, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 25, 2024 | 122.50 | 121.25 | 121.25 | 122.50 | 122.50 | 618 |
Mar 22, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 21, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 20, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 19, 2024 | 125.00 | 121.00 | 121.00 | 122.50 | 122.50 | 124 |
Mar 18, 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 6,974 |
Mar 15, 2024 | 127.50 | 124.07 | 124.07 | 125.00 | 125.00 | 13,500 |
Mar 14, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
Mar 14, 2024 | 0.01 Dividend | |||||
Mar 13, 2024 | 130.00 | 131.30 | 131.30 | 130.00 | 129.99 | 80 |
Mar 12, 2024 | 132.50 | 134.75 | 122.18 | 130.00 | 129.99 | 13,482 |
Mar 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | 3,795 |
Mar 08, 2024 | 140.50 | 135.00 | 130.50 | 135.00 | 134.99 | 5,500 |
Mar 07, 2024 | 140.50 | 133.75 | 133.75 | 140.50 | 140.49 | 1,502 |
Mar 06, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
Mar 05, 2024 | 140.50 | 133.75 | 133.75 | 140.50 | 140.49 | 343 |
Mar 04, 2024 | 140.50 | 140.00 | 133.75 | 140.50 | 140.49 | 959 |
Mar 01, 2024 | 140.50 | 130.00 | 130.00 | 140.50 | 140.49 | 9,000 |
Feb 29, 2024 | 140.50 | 140.00 | 140.00 | 140.50 | 140.49 | 5,000 |
Feb 28, 2024 | 140.50 | 134.99 | 134.99 | 140.50 | 140.49 | 2,890 |
Feb 27, 2024 | 140.50 | 139.90 | 139.50 | 140.50 | 140.49 | 22,000 |
Feb 26, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
Feb 23, 2024 | 140.50 | 139.90 | 139.90 | 140.50 | 140.49 | 527 |
Feb 22, 2024 | 140.50 | 135.50 | 135.50 | 140.50 | 140.49 | 1,252 |
Feb 21, 2024 | 140.50 | 148.00 | 136.30 | 140.50 | 140.49 | 28,358 |
Feb 20, 2024 | 140.50 | 136.30 | 136.30 | 140.50 | 140.49 | 18,421 |
Feb 19, 2024 | 140.50 | 148.00 | 136.00 | 140.50 | 140.49 | 8,297 |
Feb 16, 2024 | 140.50 | 135.50 | 135.50 | 140.50 | 140.49 | 3,000 |
Feb 15, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
Feb 14, 2024 | 140.50 | 148.00 | 136.50 | 140.50 | 140.49 | 3,738 |
Feb 13, 2024 | 140.50 | 146.00 | 135.50 | 140.50 | 140.49 | 8,282 |
Feb 12, 2024 | 137.50 | 146.00 | 133.00 | 140.50 | 140.49 | 34,202 |
Feb 09, 2024 | 122.00 | 145.00 | 128.00 | 135.00 | 134.99 | 63,982 |
Feb 08, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
Feb 07, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
Feb 06, 2024 | 119.50 | 116.55 | 116.55 | 119.50 | 119.49 | 1,027 |
Feb 05, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
Feb 02, 2024 | 119.50 | 125.00 | 125.00 | 119.50 | 119.49 | 10,000 |
Feb 01, 2024 | 119.50 | 116.55 | 116.55 | 119.50 | 119.49 | 84 |
Jan 31, 2024 | 119.50 | 122.53 | 122.53 | 119.50 | 119.49 | 200 |
Jan 30, 2024 | 119.50 | 117.63 | 117.63 | 119.50 | 119.49 | 176 |
Jan 29, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
Jan 26, 2024 | 119.50 | 122.00 | 120.00 | 119.50 | 119.49 | 10,069 |
Jan 25, 2024 | 119.50 | 114.22 | 114.22 | 119.50 | 119.49 | 783 |
Jan 24, 2024 | 119.50 | 115.00 | 115.00 | 119.50 | 119.49 | 1,303 |
Jan 23, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
Jan 22, 2024 | 118.00 | 118.16 | 118.16 | 119.50 | 119.49 | 10,000 |
Jan 19, 2024 | 118.00 | 115.76 | 115.76 | 118.00 | 117.99 | 113 |
Jan 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 17, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 16, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 15, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 12, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 11, 2024 | 118.00 | 121.60 | 121.60 | 118.00 | 117.99 | 325 |
Jan 10, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 09, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 08, 2024 | 118.00 | 122.00 | 122.00 | 118.00 | 117.99 | 10,000 |
Jan 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 04, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Jan 03, 2024 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 9,000 |
Jan 02, 2024 | 118.00 | 122.00 | 114.22 | 118.00 | 117.99 | 5,185 |
Dec 29, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Dec 28, 2023 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 7,000 |
Dec 27, 2023 | 118.00 | 121.92 | 114.22 | 118.00 | 117.99 | 2,754 |
Dec 22, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | 678 |
Dec 21, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
Dec 20, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | 922 |
Dec 19, 2023 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 114 |
Dec 18, 2023 | 116.00 | 122.00 | 122.00 | 118.00 | 117.99 | 819 |
Dec 15, 2023 | 115.00 | 118.00 | 118.00 | 116.00 | 115.99 | 5,000 |
Dec 14, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
Dec 13, 2023 | 115.00 | 118.00 | 117.70 | 115.00 | 114.99 | 9,250 |
Dec 12, 2023 | 115.00 | 113.88 | 113.88 | 115.00 | 114.99 | 2,305 |
Dec 11, 2023 | 115.00 | 118.00 | 114.40 | 115.00 | 114.99 | 13,828 |
Dec 08, 2023 | 115.00 | 113.88 | 113.88 | 115.00 | 114.99 | 2,289 |
Dec 07, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
Dec 07, 2023 | 1 Dividend | |||||
Dec 06, 2023 | 116.00 | 118.80 | 113.88 | 116.00 | 114.99 | 7,968 |
Dec 05, 2023 | 115.00 | 119.00 | 113.88 | 116.00 | 114.99 | 28,120 |
Dec 04, 2023 | 116.00 | 119.00 | 113.88 | 116.00 | 114.99 | 2,298 |
Dec 01, 2023 | 116.00 | 118.80 | 113.88 | 116.00 | 114.99 | 1,290 |
Nov 30, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 114.99 | - |
Nov 29, 2023 | 116.00 | 118.80 | 118.80 | 116.00 | 114.99 | 3,793 |
Nov 28, 2023 | 116.00 | 119.00 | 112.00 | 116.00 | 114.99 | 9,786 |
Nov 27, 2023 | 116.00 | 119.20 | 113.00 | 116.00 | 114.99 | 2,422 |
Nov 24, 2023 | 115.00 | 118.00 | 113.65 | 116.00 | 114.99 | 25,528 |
Nov 23, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - |
Nov 22, 2023 | 112.50 | 107.00 | 107.00 | 112.50 | 111.52 | 10,024 |
Nov 21, 2023 | 112.50 | 110.20 | 110.00 | 112.50 | 111.52 | 35,121 |
Nov 20, 2023 | 112.50 | 114.89 | 110.25 | 112.50 | 111.52 | 15,834 |
Nov 17, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - |
Nov 16, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - |
Nov 15, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.52 | - |
Nov 14, 2023 | 112.50 | 115.00 | 110.00 | 112.50 | 111.52 | 25,327 |
Nov 13, 2023 | 115.00 | 115.00 | 112.35 | 115.00 | 114.00 | 12,594 |
Nov 10, 2023 | 120.00 | 124.70 | 112.00 | 115.00 | 114.00 | 8,791 |
Nov 09, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.96 | - |
Nov 08, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |