Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
16 May 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
15 May 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
14 May 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
13 May 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
10 May 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
06 May 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
03 May 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
02 May 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
30 Apr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
29 Apr 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
26 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
25 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
24 Apr 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
23 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
22 Apr 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
19 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
18 Apr 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
17 Apr 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
16 Apr 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
15 Apr 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
12 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
11 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
10 Apr 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
09 Apr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
08 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
05 Apr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
04 Apr 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
03 Apr 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
02 Apr 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
28 Mar 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
27 Mar 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
26 Mar 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
25 Mar 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
22 Mar 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
21 Mar 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
20 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
19 Mar 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
18 Mar 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
15 Mar 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
14 Mar 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
13 Mar 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
12 Mar 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
11 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
08 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
07 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
06 Mar 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
05 Mar 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
04 Mar 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
01 Mar 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
29 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
28 Feb 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
27 Feb 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
26 Feb 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
23 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
22 Feb 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
21 Feb 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
20 Feb 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
19 Feb 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
16 Feb 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
15 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
14 Feb 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
13 Feb 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
12 Feb 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
09 Feb 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
08 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
07 Feb 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
06 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
05 Feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
02 Feb 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
01 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
31 Jan 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
30 Jan 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
29 Jan 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
26 Jan 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
25 Jan 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
24 Jan 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
23 Jan 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
22 Jan 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
19 Jan 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
18 Jan 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
17 Jan 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
16 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
15 Jan 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
12 Jan 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
11 Jan 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
10 Jan 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
09 Jan 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
08 Jan 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
05 Jan 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
04 Jan 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
03 Jan 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
02 Jan 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |