Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
29 Apr 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
26 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
25 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
24 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
23 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
22 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
19 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
18 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
17 Apr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
16 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
15 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
12 Apr 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
11 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
10 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
09 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
08 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
05 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
04 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
03 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
02 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
28 Mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
27 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
26 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
25 Mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
22 Mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
21 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
20 Mar 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
19 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
18 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
15 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
14 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
13 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
12 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
11 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
08 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
07 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
06 Mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
05 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
04 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
01 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
29 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
28 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
27 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
26 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
23 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
22 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
21 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
20 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
19 Feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
16 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
15 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
14 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
13 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
09 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
08 Feb 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
07 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
06 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
05 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
02 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
01 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
31 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
30 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
29 Jan 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
26 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
25 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
24 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
23 Jan 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
22 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
19 Jan 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
18 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
17 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
16 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
15 Jan 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
12 Jan 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
11 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
10 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
09 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
08 Jan 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
05 Jan 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
04 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
03 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
02 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
29 Dec 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
28 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
27 Dec 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
22 Dec 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
21 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
20 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
19 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
18 Dec 2023 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
15 Dec 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
14 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
12 Dec 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
11 Dec 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
08 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |