Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
26 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | 400 |
25 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
22 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
21 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
20 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 300 |
19 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
18 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | 500 |
15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 200 |
14 Mar 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 700 |
13 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
12 Mar 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | 4,700 |
11 Mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 9,200 |
08 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
07 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
06 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
05 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
04 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 100 |
01 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
29 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
28 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
27 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 700 |
26 Feb 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | 200 |
23 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
22 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 100 |
21 Feb 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 300 |
20 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
16 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
15 Feb 2024 | 124.88 | 124.88 | 122.75 | 122.75 | 122.75 | 700 |
14 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 2,300 |
13 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
12 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 300 |
09 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
08 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
07 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | 200 |
06 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
05 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
02 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
01 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
31 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 500 |
30 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 6,000 |
29 Jan 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | 100 |
26 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | 300 |
25 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
24 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
23 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
22 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
19 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
18 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 600 |
17 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
16 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 300 |
12 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
11 Jan 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 128.00 | 400 |
10 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
09 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | 1,000 |
08 Jan 2024 | 124.25 | 124.25 | 123.01 | 123.01 | 123.01 | 500 |
05 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
04 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 100 |
03 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
02 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
29 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
28 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 400 |
27 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
26 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
22 Dec 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | 200 |
21 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 200 |
20 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
19 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
18 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
15 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
14 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
13 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
12 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
11 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
08 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
07 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
06 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
05 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
04 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
01 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 400 |
30 Nov 2023 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 100 |
29 Nov 2023 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
28 Nov 2023 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
27 Nov 2023 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 1,300 |
24 Nov 2023 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
22 Nov 2023 | 120.08 | 120.08 | 116.40 | 120.08 | 120.08 | 500 |
21 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
20 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
17 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
16 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
15 Nov 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 400 |
14 Nov 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
14 Nov 2023 | 1.124 Dividend | |||||
13 Nov 2023 | 111.10 | 111.10 | 111.10 | 111.10 | 109.98 | 200 |
10 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | - |
09 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | 600 |
08 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | - |
07 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | - |
06 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | - |
03 Nov 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 107.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |