Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
02 May 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
29 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
26 Apr 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
25 Apr 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
24 Apr 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
23 Apr 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
22 Apr 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
19 Apr 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
18 Apr 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
17 Apr 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
16 Apr 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
15 Apr 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
12 Apr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
11 Apr 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
10 Apr 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
09 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
08 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
05 Apr 2024 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | - |
04 Apr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
03 Apr 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
02 Apr 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
28 Mar 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
27 Mar 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
26 Mar 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
25 Mar 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
22 Mar 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
21 Mar 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
20 Mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
19 Mar 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
18 Mar 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
15 Mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
14 Mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
13 Mar 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
12 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
11 Mar 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
08 Mar 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
07 Mar 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
06 Mar 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
05 Mar 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
04 Mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
01 Mar 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
29 Feb 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
28 Feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
27 Feb 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
26 Feb 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
23 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
22 Feb 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
21 Feb 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
20 Feb 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
19 Feb 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
16 Feb 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
15 Feb 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
14 Feb 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
13 Feb 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
12 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
09 Feb 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
08 Feb 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
07 Feb 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
06 Feb 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
05 Feb 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
02 Feb 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
01 Feb 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
31 Jan 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
30 Jan 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
29 Jan 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
26 Jan 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
25 Jan 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
24 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
23 Jan 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
22 Jan 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
19 Jan 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
18 Jan 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
17 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
16 Jan 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
15 Jan 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
12 Jan 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
11 Jan 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
10 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
09 Jan 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
08 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
05 Jan 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
04 Jan 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
03 Jan 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
02 Jan 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
29 Dec 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
28 Dec 2023 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
27 Dec 2023 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
22 Dec 2023 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
21 Dec 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
20 Dec 2023 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
19 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
18 Dec 2023 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
15 Dec 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
14 Dec 2023 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
13 Dec 2023 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
12 Dec 2023 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
11 Dec 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |