Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
16 May 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
15 May 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
14 May 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
13 May 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
10 May 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
07 May 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
06 May 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
03 May 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
02 May 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
29 Apr 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
26 Apr 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
25 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
24 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
23 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
22 Apr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
19 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
18 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
17 Apr 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
16 Apr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
15 Apr 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
10 Apr 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
09 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
08 Apr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
05 Apr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
04 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
03 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
02 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
27 Mar 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
26 Mar 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
25 Mar 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
22 Mar 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
21 Mar 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
20 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
19 Mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
18 Mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
15 Mar 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
14 Mar 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
13 Mar 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
12 Mar 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
11 Mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
08 Mar 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
07 Mar 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
06 Mar 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
05 Mar 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
04 Mar 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
01 Mar 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
29 Feb 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
28 Feb 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
27 Feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
26 Feb 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
23 Feb 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
22 Feb 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
21 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
20 Feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
16 Feb 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
15 Feb 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
14 Feb 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
13 Feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
12 Feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
09 Feb 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
02 Feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
01 Feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
31 Jan 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
30 Jan 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
29 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
26 Jan 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
22 Jan 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
19 Jan 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
18 Jan 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
17 Jan 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
16 Jan 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
12 Jan 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
11 Jan 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
10 Jan 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
09 Jan 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
08 Jan 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |