Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
01 May 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
30 Apr 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
29 Apr 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
26 Apr 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
25 Apr 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
24 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
23 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
22 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
19 Apr 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
18 Apr 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
17 Apr 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
16 Apr 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
15 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
12 Apr 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
11 Apr 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
10 Apr 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
09 Apr 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
08 Apr 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
05 Apr 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
04 Apr 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
03 Apr 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
02 Apr 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
28 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
27 Mar 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
26 Mar 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
25 Mar 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
22 Mar 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
21 Mar 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
20 Mar 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
19 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
18 Mar 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
15 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
14 Mar 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
13 Mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
12 Mar 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
11 Mar 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
08 Mar 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
07 Mar 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
06 Mar 2024 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | - |
05 Mar 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
04 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
01 Mar 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
29 Feb 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
28 Feb 2024 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | - |
27 Feb 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
26 Feb 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
23 Feb 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
22 Feb 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
21 Feb 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
20 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
19 Feb 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
16 Feb 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
15 Feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
14 Feb 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
13 Feb 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
12 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
09 Feb 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
08 Feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
07 Feb 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
06 Feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
05 Feb 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
02 Feb 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
01 Feb 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
31 Jan 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
30 Jan 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | - |
29 Jan 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
26 Jan 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
25 Jan 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
24 Jan 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
23 Jan 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
22 Jan 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
19 Jan 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
18 Jan 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
17 Jan 2024 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | - |
16 Jan 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
15 Jan 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
12 Jan 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
11 Jan 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
10 Jan 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
09 Jan 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
08 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
05 Jan 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
04 Jan 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
03 Jan 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
02 Jan 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
29 Dec 2023 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
28 Dec 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
27 Dec 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
22 Dec 2023 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
21 Dec 2023 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
20 Dec 2023 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
19 Dec 2023 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
18 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
15 Dec 2023 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
14 Dec 2023 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
13 Dec 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
12 Dec 2023 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |