Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
16 May 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
15 May 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
14 May 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
13 May 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
10 May 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
09 May 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
08 May 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
07 May 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
06 May 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
03 May 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
02 May 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
30 Apr 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
29 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
26 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
25 Apr 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
24 Apr 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
23 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
22 Apr 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
19 Apr 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
18 Apr 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
17 Apr 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
16 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
15 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
12 Apr 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
11 Apr 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
10 Apr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
09 Apr 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
08 Apr 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
05 Apr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
04 Apr 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
03 Apr 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
02 Apr 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
28 Mar 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
27 Mar 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
26 Mar 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
25 Mar 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
22 Mar 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
21 Mar 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
20 Mar 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
19 Mar 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
18 Mar 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
15 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
14 Mar 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
13 Mar 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
12 Mar 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
11 Mar 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
08 Mar 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
07 Mar 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
06 Mar 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
05 Mar 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
04 Mar 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
01 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
29 Feb 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
28 Feb 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
27 Feb 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
26 Feb 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
23 Feb 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
22 Feb 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
21 Feb 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
20 Feb 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
19 Feb 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
16 Feb 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
15 Feb 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
14 Feb 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
13 Feb 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
12 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
09 Feb 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
08 Feb 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
07 Feb 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
06 Feb 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
05 Feb 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
02 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
01 Feb 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
31 Jan 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
30 Jan 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
29 Jan 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
26 Jan 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
25 Jan 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
24 Jan 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
23 Jan 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
22 Jan 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
19 Jan 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
18 Jan 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
17 Jan 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
16 Jan 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
15 Jan 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
12 Jan 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
11 Jan 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
10 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
09 Jan 2024 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
08 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
05 Jan 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
04 Jan 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
03 Jan 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
02 Jan 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
29 Dec 2023 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
28 Dec 2023 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |