Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
20 May 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
17 May 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
16 May 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
15 May 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
14 May 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
13 May 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
10 May 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
09 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
08 May 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
07 May 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
03 May 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
02 May 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
01 May 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
30 Apr 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
29 Apr 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
26 Apr 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
25 Apr 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
24 Apr 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
23 Apr 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
22 Apr 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
19 Apr 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
18 Apr 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
17 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
16 Apr 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
15 Apr 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
12 Apr 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
11 Apr 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
10 Apr 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
09 Apr 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
08 Apr 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
05 Apr 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
04 Apr 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
03 Apr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
02 Apr 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
28 Mar 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
27 Mar 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
26 Mar 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
25 Mar 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
22 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
21 Mar 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
20 Mar 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
19 Mar 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
14 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
13 Mar 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
12 Mar 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
11 Mar 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
08 Mar 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
07 Mar 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
06 Mar 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
05 Mar 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
04 Mar 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
01 Mar 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
29 Feb 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
28 Feb 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
27 Feb 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
26 Feb 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
23 Feb 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
22 Feb 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
21 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
20 Feb 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
19 Feb 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
16 Feb 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
15 Feb 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
14 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
13 Feb 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
12 Feb 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
09 Feb 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
08 Feb 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
07 Feb 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
06 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
01 Feb 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
31 Jan 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
30 Jan 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
29 Jan 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
26 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
25 Jan 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
24 Jan 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
23 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
22 Jan 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
19 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
18 Jan 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
17 Jan 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
16 Jan 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
15 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
12 Jan 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
11 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
10 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
09 Jan 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
08 Jan 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
05 Jan 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
04 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
03 Jan 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
02 Jan 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |