Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
02 May 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
01 May 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
30 Apr 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
29 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
26 Apr 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
25 Apr 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
24 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
23 Apr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
22 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
19 Apr 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
18 Apr 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
17 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
16 Apr 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
15 Apr 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
12 Apr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
11 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
10 Apr 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
09 Apr 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
08 Apr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
05 Apr 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
04 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
03 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
02 Apr 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
28 Mar 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
27 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
26 Mar 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
25 Mar 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
22 Mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
21 Mar 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
20 Mar 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
19 Mar 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
18 Mar 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
15 Mar 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
14 Mar 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
13 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
12 Mar 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
11 Mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
08 Mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
07 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
06 Mar 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
05 Mar 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
04 Mar 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
01 Mar 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
29 Feb 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
28 Feb 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
27 Feb 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
26 Feb 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
23 Feb 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
22 Feb 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
21 Feb 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
20 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
19 Feb 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
16 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
15 Feb 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
14 Feb 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
13 Feb 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
12 Feb 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
09 Feb 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
08 Feb 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
07 Feb 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
06 Feb 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
05 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
02 Feb 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
01 Feb 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
31 Jan 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
30 Jan 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
29 Jan 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
26 Jan 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
25 Jan 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
24 Jan 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
23 Jan 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
22 Jan 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
19 Jan 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
18 Jan 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
17 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
16 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
15 Jan 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
12 Jan 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
11 Jan 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
10 Jan 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
09 Jan 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
08 Jan 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
05 Jan 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
04 Jan 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
03 Jan 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
02 Jan 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
29 Dec 2023 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
28 Dec 2023 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
27 Dec 2023 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
22 Dec 2023 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
21 Dec 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
20 Dec 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
19 Dec 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
18 Dec 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
15 Dec 2023 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
14 Dec 2023 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
13 Dec 2023 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
12 Dec 2023 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |