Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
30 Apr 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
29 Apr 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
26 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
25 Apr 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
24 Apr 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
23 Apr 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
22 Apr 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
19 Apr 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
18 Apr 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
17 Apr 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
16 Apr 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
15 Apr 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
12 Apr 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
11 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
10 Apr 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
09 Apr 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
08 Apr 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
05 Apr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
04 Apr 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
03 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
02 Apr 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
28 Mar 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
27 Mar 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
26 Mar 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
25 Mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
22 Mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
21 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
20 Mar 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
19 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
14 Mar 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
13 Mar 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
12 Mar 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
11 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
08 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
07 Mar 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
06 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
05 Mar 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
04 Mar 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
01 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
29 Feb 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
28 Feb 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
27 Feb 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
26 Feb 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
23 Feb 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
22 Feb 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
21 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
20 Feb 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
15 Feb 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
14 Feb 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
13 Feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
12 Feb 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
09 Feb 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
08 Feb 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
07 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
06 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
01 Feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
31 Jan 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
30 Jan 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
29 Jan 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
26 Jan 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
25 Jan 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
24 Jan 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
23 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
22 Jan 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
19 Jan 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
18 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
17 Jan 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
16 Jan 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
11 Jan 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
10 Jan 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
09 Jan 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
08 Jan 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
05 Jan 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
04 Jan 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
03 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
02 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
29 Dec 2023 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
28 Dec 2023 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
21 Dec 2023 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
20 Dec 2023 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
19 Dec 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
18 Dec 2023 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
15 Dec 2023 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
14 Dec 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
13 Dec 2023 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
12 Dec 2023 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
11 Dec 2023 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
08 Dec 2023 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |