Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
16 May 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
15 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
14 May 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
13 May 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
10 May 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
07 May 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
06 May 2024 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
03 May 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
02 May 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
30 Apr 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
29 Apr 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
26 Apr 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
25 Apr 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
24 Apr 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
23 Apr 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
22 Apr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
19 Apr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
18 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
17 Apr 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
16 Apr 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
15 Apr 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
12 Apr 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
11 Apr 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
10 Apr 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
09 Apr 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
08 Apr 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
05 Apr 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
04 Apr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
03 Apr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
02 Apr 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
28 Mar 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
27 Mar 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
26 Mar 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
25 Mar 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
22 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
21 Mar 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
20 Mar 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
19 Mar 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
18 Mar 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
15 Mar 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
14 Mar 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
13 Mar 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
12 Mar 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
11 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
08 Mar 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
07 Mar 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
06 Mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
05 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
04 Mar 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
01 Mar 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
29 Feb 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
28 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
27 Feb 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
26 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
23 Feb 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
22 Feb 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
21 Feb 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
20 Feb 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
19 Feb 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
16 Feb 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
15 Feb 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
14 Feb 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
13 Feb 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
12 Feb 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | - |
09 Feb 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
08 Feb 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
07 Feb 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
06 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
05 Feb 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
02 Feb 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
01 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
31 Jan 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
30 Jan 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
29 Jan 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
26 Jan 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
23 Jan 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
22 Jan 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
19 Jan 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
18 Jan 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
17 Jan 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
16 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
15 Jan 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
12 Jan 2024 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
11 Jan 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
10 Jan 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
09 Jan 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
08 Jan 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |