Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 139.42 | 139.42 | 139.42 | 139.55 | 139.55 | - |
16 May 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
15 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
14 May 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
13 May 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
10 May 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
09 May 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
08 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
07 May 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
03 May 2024 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
02 May 2024 | 131.84 | 131.84 | 131.12 | 131.66 | 131.66 | 4 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 132.58 | 132.28 | 131.08 | 131.08 | 131.08 | 255 |
29 Apr 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
26 Apr 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
25 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
24 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
23 Apr 2024 | 133.49 | 134.08 | 134.08 | 134.08 | 134.08 | - |
22 Apr 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
19 Apr 2024 | 130.86 | 130.58 | 130.58 | 130.58 | 130.58 | 3 |
18 Apr 2024 | 131.70 | 131.72 | 131.72 | 131.72 | 131.72 | 1 |
17 Apr 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
16 Apr 2024 | 132.23 | 132.40 | 132.40 | 132.40 | 132.40 | 1 |
15 Apr 2024 | 133.66 | 133.14 | 133.14 | 133.14 | 133.14 | 100 |
12 Apr 2024 | 134.27 | 134.36 | 134.36 | 134.36 | 134.36 | 383 |
11 Apr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
10 Apr 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
09 Apr 2024 | 133.70 | 133.32 | 133.32 | 133.32 | 133.32 | 100 |
08 Apr 2024 | 133.70 | 134.08 | 133.80 | 133.80 | 133.80 | 53 |
05 Apr 2024 | 134.16 | 134.00 | 134.00 | 134.00 | 134.00 | 34 |
04 Apr 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
03 Apr 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
02 Apr 2024 | 137.17 | 137.58 | 137.58 | 137.58 | 137.58 | 73 |
28 Mar 2024 | 135.89 | 136.66 | 136.66 | 136.66 | 136.66 | 50 |
27 Mar 2024 | 135.32 | 135.26 | 135.26 | 135.26 | 135.26 | 73 |
26 Mar 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
25 Mar 2024 | 136.21 | 135.68 | 135.68 | 135.68 | 135.68 | 38 |
22 Mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
21 Mar 2024 | 137.11 | 137.38 | 137.30 | 137.30 | 137.30 | 54 |
20 Mar 2024 | 135.47 | 136.42 | 136.42 | 136.42 | 136.42 | 45 |
19 Mar 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | 7 |
18 Mar 2024 | 137.32 | 136.58 | 136.44 | 136.44 | 136.44 | 141 |
15 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
14 Mar 2024 | 138.65 | 138.52 | 138.06 | 138.06 | 138.06 | 4 |
13 Mar 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
12 Mar 2024 | 137.85 | 137.84 | 137.84 | 137.84 | 137.84 | 92 |
11 Mar 2024 | 136.58 | 136.80 | 136.80 | 136.80 | 136.80 | 1,067 |
08 Mar 2024 | 136.56 | 136.78 | 136.78 | 136.78 | 136.78 | 300 |
07 Mar 2024 | 134.86 | 135.46 | 135.46 | 135.46 | 135.46 | 21 |
06 Mar 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
05 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
04 Mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
01 Mar 2024 | 134.48 | 134.52 | 134.52 | 134.52 | 134.52 | 1 |
29 Feb 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | - |
28 Feb 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
27 Feb 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
26 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
23 Feb 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
22 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
21 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
20 Feb 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
19 Feb 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
16 Feb 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
15 Feb 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
14 Feb 2024 | 130.58 | 131.98 | 131.98 | 131.98 | 131.98 | 3 |
13 Feb 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
12 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
09 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
08 Feb 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
07 Feb 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
06 Feb 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
05 Feb 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
02 Feb 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
01 Feb 2024 | 133.13 | 133.44 | 133.28 | 133.28 | 133.28 | 3 |
31 Jan 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
30 Jan 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
29 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
26 Jan 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
25 Jan 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
24 Jan 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
23 Jan 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
22 Jan 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
19 Jan 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
18 Jan 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
17 Jan 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
16 Jan 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
15 Jan 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
12 Jan 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
11 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
10 Jan 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
09 Jan 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
08 Jan 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
05 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
04 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
03 Jan 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
02 Jan 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
29 Dec 2023 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
28 Dec 2023 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
27 Dec 2023 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
22 Dec 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |