Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
02 May 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
29 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
26 Apr 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
25 Apr 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
24 Apr 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
23 Apr 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
22 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
19 Apr 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
18 Apr 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
17 Apr 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
16 Apr 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
15 Apr 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
12 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
11 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
10 Apr 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
09 Apr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
08 Apr 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
05 Apr 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
04 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
03 Apr 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
02 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
28 Mar 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
27 Mar 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
26 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
25 Mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
22 Mar 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
21 Mar 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
20 Mar 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
19 Mar 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
18 Mar 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
15 Mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
14 Mar 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
13 Mar 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
12 Mar 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
11 Mar 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
08 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
07 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
06 Mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
05 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
04 Mar 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
01 Mar 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
29 Feb 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
28 Feb 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
27 Feb 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
26 Feb 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
23 Feb 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
22 Feb 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
21 Feb 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
20 Feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
19 Feb 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
16 Feb 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
15 Feb 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
14 Feb 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
13 Feb 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
12 Feb 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
09 Feb 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
08 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
07 Feb 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
06 Feb 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
05 Feb 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
02 Feb 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
01 Feb 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
31 Jan 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
30 Jan 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
29 Jan 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
26 Jan 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
25 Jan 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
24 Jan 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
23 Jan 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
22 Jan 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
19 Jan 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
18 Jan 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
17 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
16 Jan 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
15 Jan 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
12 Jan 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
11 Jan 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
10 Jan 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
09 Jan 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
08 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
05 Jan 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
04 Jan 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
03 Jan 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
02 Jan 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
29 Dec 2023 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
28 Dec 2023 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
27 Dec 2023 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
22 Dec 2023 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
21 Dec 2023 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
20 Dec 2023 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
19 Dec 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
18 Dec 2023 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
15 Dec 2023 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
14 Dec 2023 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
13 Dec 2023 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
12 Dec 2023 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
11 Dec 2023 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |