Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
17 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
16 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
15 May 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
14 May 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
13 May 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
10 May 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
08 May 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
07 May 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
06 May 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
03 May 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - |
02 May 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
30 Apr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
29 Apr 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
26 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
25 Apr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
24 Apr 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
23 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
22 Apr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
19 Apr 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
18 Apr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
17 Apr 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
16 Apr 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
15 Apr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
12 Apr 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
11 Apr 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
10 Apr 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
09 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
08 Apr 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
05 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
04 Apr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
03 Apr 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
02 Apr 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
28 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
27 Mar 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
26 Mar 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
25 Mar 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
22 Mar 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
21 Mar 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
20 Mar 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
19 Mar 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
18 Mar 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
15 Mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
14 Mar 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
13 Mar 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
12 Mar 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
11 Mar 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
08 Mar 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
07 Mar 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
06 Mar 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
05 Mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
04 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
01 Mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
29 Feb 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
28 Feb 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
27 Feb 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
26 Feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
23 Feb 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
22 Feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
21 Feb 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
20 Feb 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
15 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
14 Feb 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
13 Feb 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
12 Feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
09 Feb 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
08 Feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
07 Feb 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
06 Feb 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
05 Feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
02 Feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
01 Feb 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
31 Jan 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
30 Jan 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
29 Jan 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
26 Jan 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
23 Jan 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
22 Jan 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
19 Jan 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
18 Jan 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
17 Jan 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
16 Jan 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
11 Jan 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
10 Jan 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
09 Jan 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
08 Jan 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |