Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 182.31 | 187.00 | 182.31 | 184.00 | 184.00 | 200 |
Mar 27, 2024 | 187.05 | 187.05 | 187.01 | 187.01 | 187.01 | 100 |
Mar 26, 2024 | 188.02 | 192.77 | 185.00 | 189.00 | 189.00 | 300 |
Mar 25, 2024 | 195.20 | 197.77 | 186.10 | 186.10 | 186.10 | 100 |
Mar 22, 2024 | 192.20 | 193.01 | 185.00 | 193.01 | 193.01 | 700 |
Mar 21, 2024 | 192.20 | 192.20 | 190.20 | 190.20 | 190.20 | 400 |
Mar 20, 2024 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 400 |
Mar 19, 2024 | 193.01 | 195.99 | 189.70 | 189.70 | 189.70 | 400 |
Mar 18, 2024 | 191.80 | 197.98 | 187.01 | 187.01 | 187.01 | 200 |
Mar 15, 2024 | 191.00 | 192.00 | 185.27 | 192.00 | 192.00 | 400 |
Mar 14, 2024 | 190.17 | 194.80 | 171.00 | 191.30 | 191.30 | 1,200 |
Mar 13, 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | 100 |
Mar 12, 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | - |
Mar 11, 2024 | 193.77 | 195.99 | 193.77 | 195.99 | 195.99 | 200 |
Mar 08, 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | - |
Mar 07, 2024 | 190.23 | 198.98 | 190.23 | 198.98 | 198.98 | 100 |
Mar 06, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
Mar 05, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
Mar 04, 2024 | 192.21 | 195.00 | 192.21 | 195.00 | 195.00 | 100 |
Mar 01, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 100 |
Feb 29, 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | 100 |
Feb 28, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | - |
Feb 27, 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.49 | 100 |
Feb 26, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 100 |
Feb 23, 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 199.88 | 200 |
Feb 22, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 200 |
Feb 21, 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
Feb 20, 2024 | 202.00 | 202.00 | 196.02 | 196.02 | 196.02 | 300 |
Feb 16, 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 202.30 | 200 |
Feb 15, 2024 | 201.53 | 203.39 | 201.53 | 203.39 | 203.39 | 100 |
Feb 14, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | 100 |
Feb 13, 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 203.50 | 100 |
Feb 12, 2024 | 197.00 | 203.00 | 193.02 | 203.00 | 203.00 | 100 |
Feb 09, 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 200.00 | 500 |
Feb 08, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 200 |
Feb 07, 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
Feb 06, 2024 | 187.02 | 194.39 | 187.02 | 194.39 | 194.39 | 100 |
Feb 05, 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 192.80 | 300 |
Feb 02, 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 194.29 | 100 |
Feb 01, 2024 | 195.89 | 195.89 | 195.89 | 195.89 | 195.89 | - |
Feb 01, 2024 | 0.18 Dividend | |||||
Jan 31, 2024 | 197.00 | 197.00 | 191.12 | 195.89 | 195.71 | 100 |
Jan 30, 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.77 | - |
Jan 29, 2024 | 195.80 | 199.95 | 190.08 | 199.95 | 199.77 | 200 |
Jan 26, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.82 | 100 |
Jan 25, 2024 | 196.00 | 196.01 | 190.02 | 196.00 | 195.82 | 400 |
Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 195.95 | 100 |
Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 194.42 | 200 |
Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 204.78 | 100 |
Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 209.25 | 300 |
Jan 18, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.72 | - |
Jan 17, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.72 | 100 |
Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 204.31 | 300 |
Jan 12, 2024 | 198.00 | 199.85 | 195.20 | 198.00 | 197.82 | 500 |
Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 199.80 | 200 |
Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.82 | 100 |
Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 196.77 | 700 |
Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 192.77 | 1,200 |
Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 197.77 | 100 |
Jan 05, 2024 | 0.28 Dividend | |||||
Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 189.55 | 800 |
Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 188.24 | 100 |
Jan 02, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 184.56 | 100 |
Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.53 | 100 |
Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 194.53 | 200 |
Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 192.33 | 400 |
Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197.03 | 200 |
Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 187.56 | 200 |
Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 185.17 | 200 |
Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 189.54 | 400 |
Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 185.66 | 500 |
Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 186.55 | 300 |
Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 187.91 | 1,300 |
Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 189.55 | 100 |
Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 185.56 | 200 |
Dec 12, 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 184.57 | 300 |
Dec 11, 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 189.54 | 600 |
Dec 08, 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 189.55 | 400 |
Dec 07, 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 183.26 | 300 |
Dec 06, 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 174.57 | 200 |
Dec 05, 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 171.64 | 200 |
Dec 04, 2023 | 175.71 | 179.98 | 174.40 | 179.97 | 179.54 | 400 |
Dec 01, 2023 | 173.00 | 175.51 | 173.00 | 173.01 | 172.60 | 200 |
Nov 30, 2023 | 164.14 | 175.94 | 164.14 | 175.94 | 175.52 | 100 |
Nov 29, 2023 | 169.41 | 171.51 | 165.91 | 171.51 | 171.10 | 100 |
Nov 28, 2023 | 170.00 | 171.00 | 163.64 | 170.01 | 169.60 | 800 |
Nov 27, 2023 | 177.00 | 177.00 | 167.00 | 167.00 | 166.60 | 200 |
Nov 24, 2023 | 171.52 | 177.00 | 167.92 | 177.00 | 176.58 | 200 |
Nov 22, 2023 | 180.00 | 180.00 | 175.00 | 176.00 | 175.58 | 700 |
Nov 21, 2023 | 180.15 | 180.15 | 180.15 | 180.15 | 179.72 | - |
Nov 20, 2023 | 180.15 | 180.15 | 180.15 | 180.15 | 179.72 | 100 |
Nov 17, 2023 | 185.00 | 188.05 | 180.02 | 180.02 | 179.59 | 200 |
Nov 16, 2023 | 180.00 | 185.99 | 180.00 | 185.99 | 185.55 | 100 |
Nov 15, 2023 | 187.54 | 187.54 | 184.50 | 186.00 | 185.56 | 100 |
Nov 14, 2023 | 182.00 | 187.16 | 181.01 | 181.01 | 180.58 | 300 |
Nov 13, 2023 | 181.00 | 184.52 | 175.50 | 178.60 | 178.17 | 300 |
Nov 10, 2023 | 182.26 | 182.26 | 181.00 | 181.00 | 180.57 | 100 |
Nov 09, 2023 | 189.97 | 195.00 | 185.00 | 189.00 | 188.55 | 700 |
Nov 08, 2023 | 194.96 | 194.96 | 193.00 | 193.00 | 192.54 | 100 |
Nov 07, 2023 | 194.93 | 194.93 | 190.00 | 190.00 | 189.55 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |