Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
16 May 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
15 May 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
14 May 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
13 May 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
10 May 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
06 May 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
03 May 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
02 May 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
30 Apr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
29 Apr 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
26 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
25 Apr 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
24 Apr 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
23 Apr 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
22 Apr 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
19 Apr 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
18 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
17 Apr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
16 Apr 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
15 Apr 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
12 Apr 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
11 Apr 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
10 Apr 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
09 Apr 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
08 Apr 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
05 Apr 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
04 Apr 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
03 Apr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
02 Apr 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
28 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
27 Mar 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
26 Mar 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
25 Mar 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
22 Mar 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
21 Mar 2024 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - |
20 Mar 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
19 Mar 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
18 Mar 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
15 Mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
14 Mar 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
13 Mar 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
12 Mar 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
11 Mar 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
08 Mar 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
07 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
06 Mar 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
05 Mar 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
04 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
01 Mar 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | - |
29 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
28 Feb 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
27 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
26 Feb 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
23 Feb 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
22 Feb 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
21 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
20 Feb 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
19 Feb 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
16 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
15 Feb 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
14 Feb 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
13 Feb 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
12 Feb 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
09 Feb 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
08 Feb 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
07 Feb 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
06 Feb 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
05 Feb 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
02 Feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
01 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
31 Jan 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
30 Jan 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
29 Jan 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
26 Jan 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
25 Jan 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
24 Jan 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
23 Jan 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
22 Jan 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
19 Jan 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
18 Jan 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
17 Jan 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
16 Jan 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
15 Jan 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
12 Jan 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
11 Jan 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
10 Jan 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
09 Jan 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
08 Jan 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
05 Jan 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
04 Jan 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
03 Jan 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
02 Jan 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |