Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
30 Apr 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
29 Apr 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
26 Apr 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
25 Apr 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
24 Apr 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
23 Apr 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
22 Apr 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
19 Apr 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
18 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
17 Apr 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
16 Apr 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
15 Apr 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
10 Apr 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
09 Apr 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
08 Apr 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
05 Apr 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
04 Apr 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
03 Apr 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
02 Apr 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
28 Mar 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
27 Mar 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
26 Mar 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
25 Mar 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
22 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
21 Mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
20 Mar 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
19 Mar 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
18 Mar 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
15 Mar 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
14 Mar 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
13 Mar 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
12 Mar 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
11 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
08 Mar 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
07 Mar 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
06 Mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
05 Mar 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
04 Mar 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
01 Mar 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
29 Feb 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
28 Feb 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
27 Feb 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
26 Feb 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
23 Feb 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
22 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
21 Feb 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
20 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
19 Feb 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
16 Feb 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
15 Feb 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
14 Feb 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
13 Feb 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
12 Feb 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
09 Feb 2024 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
08 Feb 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
07 Feb 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
06 Feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
05 Feb 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
02 Feb 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
01 Feb 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
31 Jan 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
30 Jan 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
29 Jan 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
26 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
25 Jan 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
24 Jan 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
23 Jan 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
22 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
19 Jan 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
18 Jan 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
17 Jan 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
16 Jan 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
15 Jan 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
12 Jan 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
11 Jan 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
10 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
09 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
08 Jan 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
05 Jan 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
04 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
03 Jan 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
02 Jan 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
29 Dec 2023 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
28 Dec 2023 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
27 Dec 2023 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
22 Dec 2023 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
21 Dec 2023 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
20 Dec 2023 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
19 Dec 2023 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
18 Dec 2023 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
15 Dec 2023 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
14 Dec 2023 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
13 Dec 2023 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
12 Dec 2023 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
11 Dec 2023 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
08 Dec 2023 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |