Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
16 May 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
15 May 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
14 May 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
13 May 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
10 May 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
07 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
06 May 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
03 May 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
02 May 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
30 Apr 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
29 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
26 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
25 Apr 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
24 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
23 Apr 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
22 Apr 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
19 Apr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
18 Apr 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
17 Apr 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
16 Apr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
15 Apr 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
12 Apr 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
11 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
10 Apr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
09 Apr 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
08 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
05 Apr 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
04 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
03 Apr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
02 Apr 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
28 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
27 Mar 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
26 Mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
25 Mar 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
22 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
21 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
20 Mar 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
19 Mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
18 Mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
15 Mar 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
14 Mar 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
13 Mar 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
12 Mar 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
11 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
08 Mar 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
07 Mar 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
06 Mar 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
05 Mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
04 Mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
01 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
29 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
28 Feb 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
27 Feb 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
26 Feb 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
23 Feb 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
22 Feb 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
21 Feb 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
20 Feb 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
19 Feb 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
16 Feb 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
15 Feb 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
14 Feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
13 Feb 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
12 Feb 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
09 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
08 Feb 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
07 Feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
06 Feb 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
05 Feb 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
02 Feb 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
01 Feb 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
31 Jan 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
30 Jan 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
29 Jan 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
26 Jan 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
23 Jan 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
22 Jan 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
19 Jan 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
18 Jan 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
17 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
16 Jan 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
15 Jan 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
12 Jan 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
11 Jan 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
10 Jan 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
09 Jan 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
08 Jan 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |