Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
16 Apr 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
15 Apr 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
12 Apr 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
11 Apr 2024 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
10 Apr 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
09 Apr 2024 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | - |
08 Apr 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
05 Apr 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
04 Apr 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
03 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
02 Apr 2024 | 143.39 | 143.39 | 143.39 | 143.39 | 143.39 | - |
28 Mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
27 Mar 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
26 Mar 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
25 Mar 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
22 Mar 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
21 Mar 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
20 Mar 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
19 Mar 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.63 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
14 Mar 2024 | 143.39 | 143.39 | 143.39 | 143.39 | 143.39 | - |
13 Mar 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
12 Mar 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
11 Mar 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
08 Mar 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
07 Mar 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
06 Mar 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
05 Mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
04 Mar 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
01 Mar 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
29 Feb 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
28 Feb 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
27 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
26 Feb 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
23 Feb 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
22 Feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
21 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
20 Feb 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
19 Feb 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
16 Feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
15 Feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
14 Feb 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
13 Feb 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
12 Feb 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
09 Feb 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
08 Feb 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
07 Feb 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
06 Feb 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
01 Feb 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
31 Jan 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
30 Jan 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
29 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
26 Jan 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
25 Jan 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
24 Jan 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
23 Jan 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
22 Jan 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
19 Jan 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
18 Jan 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
17 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
16 Jan 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
15 Jan 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
12 Jan 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
11 Jan 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
10 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
09 Jan 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
08 Jan 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
05 Jan 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
04 Jan 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
03 Jan 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
02 Jan 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
29 Dec 2023 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
28 Dec 2023 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
27 Dec 2023 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
22 Dec 2023 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
21 Dec 2023 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
20 Dec 2023 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
19 Dec 2023 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
18 Dec 2023 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
15 Dec 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
14 Dec 2023 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
13 Dec 2023 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
12 Dec 2023 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
11 Dec 2023 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |