Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
29 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
26 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
25 Apr 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
24 Apr 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
23 Apr 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
22 Apr 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
19 Apr 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
18 Apr 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
17 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
16 Apr 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
15 Apr 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
12 Apr 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
11 Apr 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
10 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
09 Apr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
08 Apr 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
05 Apr 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
04 Apr 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
03 Apr 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
02 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
28 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
27 Mar 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
26 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
25 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
22 Mar 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
21 Mar 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
20 Mar 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | - |
19 Mar 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
18 Mar 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
15 Mar 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
14 Mar 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
13 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
12 Mar 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
11 Mar 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | - |
08 Mar 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
07 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
06 Mar 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
05 Mar 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
04 Mar 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
01 Mar 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
29 Feb 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
28 Feb 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
27 Feb 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
26 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
23 Feb 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
22 Feb 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
21 Feb 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
20 Feb 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
19 Feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
16 Feb 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
15 Feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
14 Feb 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
13 Feb 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
12 Feb 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
09 Feb 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
08 Feb 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
07 Feb 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
06 Feb 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
05 Feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
02 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
01 Feb 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
31 Jan 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
30 Jan 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
29 Jan 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
26 Jan 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
25 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
24 Jan 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
23 Jan 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
22 Jan 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
19 Jan 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
18 Jan 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
17 Jan 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
16 Jan 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
15 Jan 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
12 Jan 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
11 Jan 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
10 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
09 Jan 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
08 Jan 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
05 Jan 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
04 Jan 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
03 Jan 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
02 Jan 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
29 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
28 Dec 2023 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
27 Dec 2023 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
22 Dec 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
21 Dec 2023 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
20 Dec 2023 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
19 Dec 2023 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
18 Dec 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
15 Dec 2023 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
14 Dec 2023 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
13 Dec 2023 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
12 Dec 2023 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
11 Dec 2023 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
08 Dec 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |