Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
26 Apr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
25 Apr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
24 Apr 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
23 Apr 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
22 Apr 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
19 Apr 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
18 Apr 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
17 Apr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
16 Apr 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
15 Apr 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
12 Apr 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
11 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
10 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
09 Apr 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
08 Apr 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
05 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
04 Apr 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
03 Apr 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
02 Apr 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
26 Mar 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
25 Mar 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
22 Mar 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
21 Mar 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
20 Mar 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
19 Mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
18 Mar 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
15 Mar 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
14 Mar 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
13 Mar 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
12 Mar 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
11 Mar 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
08 Mar 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
07 Mar 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
06 Mar 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
05 Mar 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 140.79 | - |
04 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
01 Mar 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
29 Feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
28 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
27 Feb 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
26 Feb 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
23 Feb 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
22 Feb 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
21 Feb 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
20 Feb 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
19 Feb 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
16 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
15 Feb 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
14 Feb 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
13 Feb 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
12 Feb 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
09 Feb 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
08 Feb 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
07 Feb 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
06 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
05 Feb 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
02 Feb 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
01 Feb 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
31 Jan 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
30 Jan 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
29 Jan 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
26 Jan 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
25 Jan 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
24 Jan 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
23 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
22 Jan 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
19 Jan 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
18 Jan 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
17 Jan 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
16 Jan 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
15 Jan 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
12 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
11 Jan 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
10 Jan 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
09 Jan 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
08 Jan 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
05 Jan 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
04 Jan 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
03 Jan 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
02 Jan 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
29 Dec 2023 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
28 Dec 2023 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
27 Dec 2023 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
22 Dec 2023 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
21 Dec 2023 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
20 Dec 2023 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
19 Dec 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
18 Dec 2023 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
15 Dec 2023 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
14 Dec 2023 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
13 Dec 2023 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
12 Dec 2023 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
11 Dec 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |