Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
03 May 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
02 May 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
30 Apr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
29 Apr 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
26 Apr 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
25 Apr 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
24 Apr 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
23 Apr 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
22 Apr 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
19 Apr 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
18 Apr 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
17 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
16 Apr 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
15 Apr 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
12 Apr 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
11 Apr 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
10 Apr 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
09 Apr 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
08 Apr 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
05 Apr 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
04 Apr 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
03 Apr 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
02 Apr 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
26 Mar 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
25 Mar 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
22 Mar 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
21 Mar 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
20 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
19 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
14 Mar 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
13 Mar 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
12 Mar 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
11 Mar 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
08 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
07 Mar 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
06 Mar 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
05 Mar 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
04 Mar 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
01 Mar 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
29 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
28 Feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
27 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
26 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
23 Feb 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
22 Feb 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
21 Feb 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
20 Feb 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
19 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
16 Feb 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
15 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
14 Feb 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
13 Feb 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
12 Feb 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
09 Feb 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
08 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
07 Feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
02 Feb 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
01 Feb 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
31 Jan 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
30 Jan 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
29 Jan 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
26 Jan 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
23 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
22 Jan 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
19 Jan 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
18 Jan 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
17 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
16 Jan 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
15 Jan 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
12 Jan 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
11 Jan 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
10 Jan 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
09 Jan 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
08 Jan 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
28 Dec 2023 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
21 Dec 2023 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
20 Dec 2023 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
19 Dec 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
18 Dec 2023 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
15 Dec 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
14 Dec 2023 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
13 Dec 2023 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
12 Dec 2023 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
11 Dec 2023 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |