Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
16 May 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
15 May 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
14 May 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
13 May 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
10 May 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
07 May 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
06 May 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
03 May 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
02 May 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
30 Apr 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
29 Apr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
26 Apr 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
25 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
24 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
23 Apr 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
22 Apr 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
19 Apr 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
18 Apr 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
17 Apr 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
16 Apr 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
15 Apr 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
12 Apr 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
11 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
10 Apr 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
09 Apr 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
08 Apr 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
05 Apr 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
04 Apr 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
03 Apr 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
02 Apr 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
28 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
27 Mar 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
26 Mar 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
25 Mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
22 Mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
21 Mar 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
20 Mar 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
19 Mar 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
18 Mar 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
15 Mar 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
14 Mar 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
13 Mar 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
12 Mar 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
11 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
08 Mar 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
07 Mar 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
06 Mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
05 Mar 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
04 Mar 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | - |
01 Mar 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
29 Feb 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
28 Feb 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
27 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
26 Feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
23 Feb 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
22 Feb 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
21 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
20 Feb 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
19 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
16 Feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
15 Feb 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
14 Feb 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
13 Feb 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
12 Feb 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
09 Feb 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
08 Feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
07 Feb 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
06 Feb 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
05 Feb 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
02 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
01 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
31 Jan 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
30 Jan 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
29 Jan 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
26 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
23 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
22 Jan 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
19 Jan 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
18 Jan 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
17 Jan 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
16 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
15 Jan 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
12 Jan 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
11 Jan 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
10 Jan 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
09 Jan 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
08 Jan 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |