Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
16 May 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
15 May 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
14 May 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
13 May 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
10 May 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
09 May 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
08 May 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
07 May 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
02 May 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
01 May 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
30 Apr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
29 Apr 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
26 Apr 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
25 Apr 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
24 Apr 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
23 Apr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
22 Apr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
19 Apr 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
18 Apr 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
17 Apr 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
16 Apr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
15 Apr 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
12 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
11 Apr 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
10 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
09 Apr 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
08 Apr 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
05 Apr 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
04 Apr 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
03 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
02 Apr 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
27 Mar 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
26 Mar 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
25 Mar 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
22 Mar 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
21 Mar 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
20 Mar 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
19 Mar 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
14 Mar 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
13 Mar 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
12 Mar 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
11 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
08 Mar 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
07 Mar 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
06 Mar 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
05 Mar 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
04 Mar 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
01 Mar 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
29 Feb 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
28 Feb 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
27 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
26 Feb 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
23 Feb 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | - |
22 Feb 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
21 Feb 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
20 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
16 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
15 Feb 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
14 Feb 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
13 Feb 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
12 Feb 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
09 Feb 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
08 Feb 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
07 Feb 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
06 Feb 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
01 Feb 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
31 Jan 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
30 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
29 Jan 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
26 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
25 Jan 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
24 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
23 Jan 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
22 Jan 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
19 Jan 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
18 Jan 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
17 Jan 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
16 Jan 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
12 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
11 Jan 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
10 Jan 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
09 Jan 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
08 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
05 Jan 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
04 Jan 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
03 Jan 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
02 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
29 Dec 2023 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
28 Dec 2023 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |