Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | 1 |
29 Apr 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
26 Apr 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
25 Apr 2024 | 122.85 | 122.85 | 122.81 | 122.81 | 122.81 | - |
24 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
23 Apr 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
22 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | 1 |
19 Apr 2024 | 124.06 | 124.06 | 123.92 | 123.92 | 123.92 | 1 |
18 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 70 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 124.87 | 124.87 | 124.58 | 124.58 | 124.58 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
09 Apr 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
08 Apr 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
05 Apr 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
04 Apr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | 1 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 124.91 | 124.91 | 124.54 | 124.54 | 124.54 | 1 |
28 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
27 Mar 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 1 |
26 Mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
25 Mar 2024 | 125.25 | 125.25 | 124.92 | 124.92 | 124.92 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 124.62 | 124.66 | 124.62 | 124.66 | 124.66 | - |
20 Mar 2024 | 124.53 | 124.53 | 124.44 | 124.44 | 124.44 | 54 |
19 Mar 2024 | 124.29 | 124.40 | 124.29 | 124.40 | 124.40 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 124.54 | 124.54 | 124.42 | 124.42 | 124.42 | 2 |
14 Mar 2024 | 125.09 | 125.09 | 124.54 | 124.54 | 124.54 | 1 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 125.50 | 125.50 | 125.48 | 125.48 | 125.48 | - |
06 Mar 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
05 Mar 2024 | 125.37 | 125.39 | 125.37 | 125.39 | 125.39 | 1 |
04 Mar 2024 | 124.37 | 124.46 | 124.34 | 124.46 | 124.46 | 2 |
01 Mar 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | 1 |
29 Feb 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | 1 |
28 Feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | 1 |
27 Feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
26 Feb 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
23 Feb 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
22 Feb 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | 1 |
21 Feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
20 Feb 2024 | 124.43 | 124.75 | 124.43 | 124.75 | 124.75 | 301 |
19 Feb 2024 | 124.41 | 124.41 | 124.27 | 124.27 | 124.27 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | 1 |
14 Feb 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
13 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 1 |
12 Feb 2024 | 124.41 | 124.49 | 124.41 | 124.49 | 124.49 | 1 |
09 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
08 Feb 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
07 Feb 2024 | 124.93 | 125.06 | 124.93 | 125.06 | 125.06 | 1 |
06 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1 |
05 Feb 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | 1 |
02 Feb 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
01 Feb 2024 | 125.88 | 126.41 | 125.88 | 126.41 | 126.41 | 1 |
31 Jan 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
30 Jan 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
29 Jan 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
24 Jan 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
23 Jan 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
22 Jan 2024 | 125.17 | 125.37 | 125.17 | 125.37 | 125.37 | 1 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | 2 |
17 Jan 2024 | 125.25 | 125.25 | 125.02 | 125.02 | 125.02 | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | 1 |
12 Jan 2024 | 125.87 | 125.99 | 125.87 | 125.99 | 125.99 | 2 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 125.71 | 125.71 | 125.56 | 125.56 | 125.56 | 2 |
09 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
08 Jan 2024 | 125.78 | 126.08 | 125.78 | 126.08 | 126.08 | 1 |
05 Jan 2024 | 125.97 | 126.34 | 125.97 | 126.34 | 126.34 | 1 |
04 Jan 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
03 Jan 2024 | 127.06 | 127.06 | 126.99 | 126.99 | 126.99 | 1 |
02 Jan 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
29 Dec 2023 | 127.80 | 127.80 | 127.28 | 127.28 | 127.28 | - |
28 Dec 2023 | 128.32 | 128.32 | 128.10 | 128.10 | 128.10 | 1 |
27 Dec 2023 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 1 |
22 Dec 2023 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
21 Dec 2023 | 127.98 | 128.03 | 127.81 | 127.83 | 127.83 | 517,438 |
20 Dec 2023 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 1 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 126.29 | 127.25 | 126.29 | 127.25 | 127.25 | 2 |
14 Dec 2023 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 124.81 | 124.85 | 124.79 | 124.79 | 124.79 | 1,199 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 125.50 | 125.50 | 125.45 | 125.45 | 125.45 | 1 |
06 Dec 2023 | 125.06 | 125.37 | 125.06 | 125.37 | 125.37 | 3,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |