Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
02 May 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
29 Apr 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
26 Apr 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
25 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
24 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
23 Apr 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
22 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
19 Apr 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
18 Apr 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
17 Apr 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
16 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
15 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
12 Apr 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
11 Apr 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
10 Apr 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
09 Apr 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
08 Apr 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
05 Apr 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
04 Apr 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
03 Apr 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
02 Apr 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
28 Mar 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
27 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
26 Mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
25 Mar 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
22 Mar 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
21 Mar 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
20 Mar 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
19 Mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
14 Mar 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
13 Mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
12 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
11 Mar 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
08 Mar 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
07 Mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
06 Mar 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
05 Mar 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
04 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
01 Mar 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
29 Feb 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
28 Feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
27 Feb 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
26 Feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
23 Feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
22 Feb 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
21 Feb 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
20 Feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
19 Feb 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
16 Feb 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
15 Feb 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
14 Feb 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
13 Feb 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
12 Feb 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
09 Feb 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
08 Feb 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
07 Feb 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
06 Feb 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
01 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
31 Jan 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
30 Jan 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
29 Jan 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
26 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
25 Jan 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
24 Jan 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
23 Jan 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
22 Jan 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
19 Jan 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
18 Jan 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
17 Jan 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
16 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
15 Jan 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
12 Jan 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
11 Jan 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
10 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
09 Jan 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
08 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
05 Jan 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
04 Jan 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
03 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
02 Jan 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
29 Dec 2023 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
28 Dec 2023 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
21 Dec 2023 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
20 Dec 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
19 Dec 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
18 Dec 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
15 Dec 2023 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
14 Dec 2023 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
13 Dec 2023 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
12 Dec 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
11 Dec 2023 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |