Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
26 Apr 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
25 Apr 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
24 Apr 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
23 Apr 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
22 Apr 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
19 Apr 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
18 Apr 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
17 Apr 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
16 Apr 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
15 Apr 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | - |
12 Apr 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
11 Apr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
10 Apr 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
09 Apr 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
08 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
05 Apr 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
04 Apr 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
03 Apr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
02 Apr 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
28 Mar 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
27 Mar 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
26 Mar 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
25 Mar 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
22 Mar 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
21 Mar 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
20 Mar 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
19 Mar 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
18 Mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
15 Mar 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
14 Mar 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
13 Mar 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
12 Mar 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
11 Mar 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
08 Mar 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
07 Mar 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
06 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
05 Mar 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
04 Mar 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
01 Mar 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
29 Feb 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
28 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
27 Feb 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
26 Feb 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
23 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
22 Feb 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
21 Feb 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
20 Feb 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
19 Feb 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
16 Feb 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
15 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
14 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
13 Feb 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
12 Feb 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
09 Feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
08 Feb 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
07 Feb 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
06 Feb 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
05 Feb 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
02 Feb 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
01 Feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
31 Jan 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
30 Jan 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
29 Jan 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
26 Jan 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
25 Jan 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
24 Jan 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
23 Jan 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
22 Jan 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
19 Jan 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
18 Jan 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
17 Jan 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
16 Jan 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
15 Jan 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
12 Jan 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
11 Jan 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
10 Jan 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
09 Jan 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
08 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
05 Jan 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
04 Jan 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
03 Jan 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
02 Jan 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
29 Dec 2023 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
28 Dec 2023 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
27 Dec 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
22 Dec 2023 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
21 Dec 2023 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
20 Dec 2023 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
19 Dec 2023 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
18 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
15 Dec 2023 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
14 Dec 2023 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
13 Dec 2023 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
12 Dec 2023 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
11 Dec 2023 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |