Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
16 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
15 May 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
14 May 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
13 May 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
10 May 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
07 May 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
06 May 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
03 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
02 May 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
30 Apr 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
29 Apr 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
26 Apr 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
25 Apr 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
24 Apr 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
23 Apr 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
22 Apr 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
19 Apr 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
18 Apr 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
17 Apr 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
16 Apr 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
15 Apr 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
12 Apr 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
11 Apr 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
10 Apr 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - |
09 Apr 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
08 Apr 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
05 Apr 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
04 Apr 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
03 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
02 Apr 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
28 Mar 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
27 Mar 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
22 Mar 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
21 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
20 Mar 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
19 Mar 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
18 Mar 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
15 Mar 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
14 Mar 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
13 Mar 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
12 Mar 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
11 Mar 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
08 Mar 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
07 Mar 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
06 Mar 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
05 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
04 Mar 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
01 Mar 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
29 Feb 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
28 Feb 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
27 Feb 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
26 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
23 Feb 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
22 Feb 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
21 Feb 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
20 Feb 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
15 Feb 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
14 Feb 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
13 Feb 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
12 Feb 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
09 Feb 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
08 Feb 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
07 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
06 Feb 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
05 Feb 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
02 Feb 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
01 Feb 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
31 Jan 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
30 Jan 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
29 Jan 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
26 Jan 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
25 Jan 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
24 Jan 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
23 Jan 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
22 Jan 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
19 Jan 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
18 Jan 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
17 Jan 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
16 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
11 Jan 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
10 Jan 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
09 Jan 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
08 Jan 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
05 Jan 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
04 Jan 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
03 Jan 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
02 Jan 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |