Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
25 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
24 Apr 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
23 Apr 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
22 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
19 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
18 Apr 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
17 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
16 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
15 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
12 Apr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
11 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
10 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
09 Apr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
08 Apr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
05 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
04 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
03 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
02 Apr 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
28 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
27 Mar 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
26 Mar 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
25 Mar 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
22 Mar 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
21 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
20 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
19 Mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
18 Mar 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
15 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
14 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
13 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
12 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
11 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
08 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
07 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
06 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
05 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
04 Mar 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
01 Mar 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
29 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
28 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
27 Feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
26 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
23 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
22 Feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
21 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
20 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
19 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
16 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
15 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
14 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
13 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
12 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
09 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
08 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
07 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
06 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
05 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
02 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
01 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
31 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
30 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
29 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
26 Jan 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
25 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
24 Jan 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
23 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
22 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
19 Jan 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
18 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
17 Jan 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
16 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
15 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
12 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
11 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
10 Jan 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
09 Jan 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
08 Jan 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
05 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
04 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
03 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
02 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
29 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
28 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
27 Dec 2023 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
22 Dec 2023 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
21 Dec 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
20 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
19 Dec 2023 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
18 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
15 Dec 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
14 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
13 Dec 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
12 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
11 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
08 Dec 2023 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
07 Dec 2023 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
06 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
05 Dec 2023 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
04 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |