Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 137.62 | 137.78 | 137.62 | 137.78 | 137.78 | 1,495 |
02 May 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | 6,000 |
01 May 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 514 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 138.49 | 138.49 | 138.40 | 138.40 | 138.40 | 665 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 139.83 | 140.07 | 139.83 | 140.07 | 140.07 | 345 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | 41 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | 500 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 324 |
10 Apr 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 520 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 141.67 | 141.67 | 140.74 | 140.74 | 140.74 | 3,479 |
28 Mar 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | 320 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | 10 |
25 Mar 2024 | 140.78 | 141.19 | 140.75 | 141.19 | 141.19 | 815 |
22 Mar 2024 | 141.79 | 141.79 | 141.35 | 141.47 | 141.47 | 2,760 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 139.98 | 140.23 | 139.94 | 140.23 | 140.23 | 2,546 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 142.55 | 142.55 | 141.68 | 141.86 | 141.86 | 2,193 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 325 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 140.43 | 140.51 | 140.43 | 140.51 | 140.51 | 660 |
07 Mar 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 215 |
06 Mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | 1,250 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | 36 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | 340 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 137.46 | 137.89 | 137.46 | 137.89 | 137.89 | 2,180 |
19 Feb 2024 | 136.60 | 137.24 | 136.60 | 137.24 | 137.24 | 1,630 |
16 Feb 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | 18 |
15 Feb 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 140 |
14 Feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1,135 |
13 Feb 2024 | 135.15 | 135.30 | 134.96 | 134.96 | 134.96 | 1,399 |
12 Feb 2024 | 134.11 | 134.80 | 134.11 | 134.80 | 134.80 | 875 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | 550 |
07 Feb 2024 | 135.73 | 135.73 | 135.68 | 135.68 | 135.68 | 4,580 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 7,400 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 137.27 | 137.27 | 136.85 | 136.85 | 136.85 | 815 |
30 Jan 2024 | 137.94 | 138.23 | 137.82 | 137.82 | 137.82 | 10,599 |
29 Jan 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 420 |
26 Jan 2024 | 136.32 | 137.34 | 136.32 | 137.11 | 137.11 | 6,458 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 550 |
23 Jan 2024 | 135.98 | 136.00 | 135.45 | 135.52 | 135.52 | 23,632 |
22 Jan 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | 760 |
19 Jan 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1,255 |
18 Jan 2024 | 134.46 | 134.85 | 134.46 | 134.85 | 134.85 | 2,340 |
17 Jan 2024 | 133.95 | 133.95 | 133.78 | 133.78 | 133.78 | 2,200 |
16 Jan 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | 235 |
15 Jan 2024 | 135.41 | 135.41 | 135.05 | 135.20 | 135.20 | 3,745 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | 150 |
10 Jan 2024 | 135.71 | 135.79 | 135.67 | 135.70 | 135.70 | 26,270 |
09 Jan 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | 6,880 |
08 Jan 2024 | 134.64 | 134.76 | 134.64 | 134.76 | 134.76 | 5,395 |
05 Jan 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | 240 |
04 Jan 2024 | 134.92 | 134.92 | 134.56 | 134.56 | 134.56 | 3,120 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 134.29 | 134.29 | 133.86 | 133.86 | 133.86 | 481 |
27 Dec 2023 | 134.32 | 134.32 | 134.31 | 134.31 | 134.31 | 950 |
22 Dec 2023 | 134.36 | 134.36 | 134.30 | 134.30 | 134.30 | 925 |
21 Dec 2023 | 134.17 | 134.38 | 133.61 | 134.38 | 134.38 | 11,978 |
20 Dec 2023 | 134.82 | 134.82 | 134.36 | 134.36 | 134.36 | 7,338 |
19 Dec 2023 | 134.83 | 134.83 | 134.52 | 134.52 | 134.52 | 23,670 |
18 Dec 2023 | 134.90 | 134.96 | 134.68 | 134.68 | 134.68 | 1,500 |
15 Dec 2023 | 135.13 | 135.13 | 135.04 | 135.04 | 135.04 | 1,140 |
14 Dec 2023 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 10,299 |
13 Dec 2023 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | 10 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 133.62 | 134.50 | 133.55 | 134.50 | 134.50 | 120,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |