Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
15 May 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
14 May 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
13 May 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
10 May 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
09 May 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
08 May 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
07 May 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
06 May 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
03 May 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
02 May 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
30 Apr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
29 Apr 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
26 Apr 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
25 Apr 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
24 Apr 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
23 Apr 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
22 Apr 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
19 Apr 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
18 Apr 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
17 Apr 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
16 Apr 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
15 Apr 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
12 Apr 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
11 Apr 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
10 Apr 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
09 Apr 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
08 Apr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
05 Apr 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
04 Apr 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
03 Apr 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
02 Apr 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
01 Apr 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
28 Mar 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
27 Mar 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
26 Mar 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
25 Mar 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
22 Mar 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
21 Mar 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
20 Mar 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
19 Mar 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
18 Mar 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
15 Mar 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
14 Mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
13 Mar 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
12 Mar 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
11 Mar 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
07 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
06 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
05 Mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
04 Mar 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
01 Mar 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
29 Feb 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
28 Feb 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
27 Feb 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
26 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
23 Feb 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
22 Feb 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
21 Feb 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
20 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
19 Feb 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
14 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
09 Feb 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
08 Feb 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
07 Feb 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
06 Feb 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
05 Feb 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
02 Feb 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
01 Feb 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
31 Jan 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
30 Jan 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
29 Jan 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
26 Jan 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
25 Jan 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
24 Jan 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
23 Jan 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
22 Jan 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
19 Jan 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
18 Jan 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
17 Jan 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
16 Jan 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
15 Jan 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
12 Jan 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
11 Jan 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
10 Jan 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
09 Jan 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
08 Jan 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
05 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
04 Jan 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
03 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
02 Jan 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
28 Dec 2023 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
27 Dec 2023 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
26 Dec 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |