Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
29 Apr 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
26 Apr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
25 Apr 2024 | 121.29 | 121.38 | 121.38 | 121.38 | 121.38 | 25 |
24 Apr 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
23 Apr 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
22 Apr 2024 | 121.53 | 121.78 | 121.78 | 121.78 | 121.78 | 35 |
19 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
18 Apr 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
17 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
16 Apr 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
15 Apr 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
12 Apr 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
11 Apr 2024 | 121.84 | 121.82 | 121.82 | 121.82 | 121.82 | 75 |
10 Apr 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
09 Apr 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
08 Apr 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
05 Apr 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
04 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
03 Apr 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
02 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
28 Mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
27 Mar 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
26 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
25 Mar 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
22 Mar 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
21 Mar 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
20 Mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
19 Mar 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
18 Mar 2024 | 121.47 | 121.73 | 121.73 | 121.73 | 121.73 | 390 |
15 Mar 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
14 Mar 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
13 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
12 Mar 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
11 Mar 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
08 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
07 Mar 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
06 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
05 Mar 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
04 Mar 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
01 Mar 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
29 Feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
28 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
27 Feb 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
26 Feb 2024 | 122.11 | 121.96 | 121.96 | 121.96 | 121.96 | 95 |
23 Feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
22 Feb 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
21 Feb 2024 | 122.01 | 122.04 | 122.04 | 122.04 | 122.04 | 80 |
20 Feb 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
19 Feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
14 Feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
13 Feb 2024 | 122.42 | 122.48 | 122.48 | 122.48 | 122.48 | 120 |
12 Feb 2024 | 122.48 | 122.64 | 122.64 | 122.64 | 122.64 | 115 |
09 Feb 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
08 Feb 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
07 Feb 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
06 Feb 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
05 Feb 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
02 Feb 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
01 Feb 2024 | 123.73 | 123.79 | 123.79 | 123.79 | 123.79 | 90 |
31 Jan 2024 | 123.58 | 123.83 | 123.83 | 123.83 | 123.83 | 70 |
30 Jan 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
29 Jan 2024 | 123.28 | 123.39 | 123.39 | 123.39 | 123.39 | 20 |
26 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
25 Jan 2024 | 122.66 | 122.59 | 122.59 | 122.59 | 122.59 | 894 |
24 Jan 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
23 Jan 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
22 Jan 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
19 Jan 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
18 Jan 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | 170 |
17 Jan 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
16 Jan 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
15 Jan 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
12 Jan 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
11 Jan 2024 | 123.17 | 123.19 | 123.19 | 123.19 | 123.19 | 305 |
10 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | 200 |
09 Jan 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
08 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
05 Jan 2024 | 123.71 | 123.73 | 123.73 | 123.73 | 123.73 | 90 |
04 Jan 2024 | 124.55 | 123.82 | 123.82 | 123.82 | 123.82 | 80 |
03 Jan 2024 | 123.93 | 124.18 | 124.18 | 124.18 | 124.18 | 105 |
02 Jan 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
29 Dec 2023 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
28 Dec 2023 | 124.82 | 124.84 | 124.84 | 124.84 | 124.84 | 330 |
27 Dec 2023 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
22 Dec 2023 | 124.36 | 124.61 | 124.61 | 124.61 | 124.61 | 45 |
21 Dec 2023 | 124.32 | 124.43 | 124.43 | 124.43 | 124.43 | 16,068 |
20 Dec 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
19 Dec 2023 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
18 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
15 Dec 2023 | 123.40 | 123.91 | 123.64 | 123.91 | 123.91 | 200 |
14 Dec 2023 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
13 Dec 2023 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
12 Dec 2023 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
11 Dec 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |