Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
02 May 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
29 Apr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
26 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
25 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
24 Apr 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
23 Apr 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
22 Apr 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
19 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
18 Apr 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
17 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
16 Apr 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
15 Apr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
12 Apr 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
11 Apr 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
10 Apr 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
09 Apr 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
08 Apr 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
05 Apr 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
04 Apr 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
03 Apr 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
02 Apr 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
28 Mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
27 Mar 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
26 Mar 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
25 Mar 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
22 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
21 Mar 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
20 Mar 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
19 Mar 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
14 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
13 Mar 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
12 Mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
11 Mar 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
08 Mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
07 Mar 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
06 Mar 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
05 Mar 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
04 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
01 Mar 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
29 Feb 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
28 Feb 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
27 Feb 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
26 Feb 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
23 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
22 Feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
21 Feb 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
20 Feb 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
19 Feb 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
16 Feb 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
15 Feb 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
14 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
13 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
12 Feb 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
09 Feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
08 Feb 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
07 Feb 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
06 Feb 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
01 Feb 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
31 Jan 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
30 Jan 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
29 Jan 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
26 Jan 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
25 Jan 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
24 Jan 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
23 Jan 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
22 Jan 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
19 Jan 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
18 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
17 Jan 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
16 Jan 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
15 Jan 2024 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
12 Jan 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
11 Jan 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
10 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
09 Jan 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
08 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
05 Jan 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
04 Jan 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
03 Jan 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
02 Jan 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
29 Dec 2023 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
28 Dec 2023 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
21 Dec 2023 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
20 Dec 2023 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
19 Dec 2023 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
18 Dec 2023 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
15 Dec 2023 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
14 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
13 Dec 2023 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
12 Dec 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
11 Dec 2023 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |