Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
15 May 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
14 May 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
13 May 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
10 May 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
07 May 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
06 May 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
03 May 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
02 May 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
30 Apr 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
29 Apr 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
26 Apr 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
25 Apr 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
24 Apr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
23 Apr 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
22 Apr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
19 Apr 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
18 Apr 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
17 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
16 Apr 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
15 Apr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
12 Apr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
11 Apr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
10 Apr 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
09 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
08 Apr 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
05 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
04 Apr 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
03 Apr 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
02 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
28 Mar 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
27 Mar 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
26 Mar 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
25 Mar 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
22 Mar 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
21 Mar 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
20 Mar 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
19 Mar 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
18 Mar 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
15 Mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
14 Mar 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
13 Mar 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
12 Mar 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
11 Mar 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
08 Mar 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
07 Mar 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
06 Mar 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
05 Mar 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
04 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
01 Mar 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
29 Feb 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
28 Feb 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
27 Feb 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
26 Feb 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
23 Feb 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
22 Feb 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
21 Feb 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
20 Feb 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
19 Feb 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
16 Feb 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
15 Feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
14 Feb 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
13 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
12 Feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
09 Feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
08 Feb 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
07 Feb 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
06 Feb 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
05 Feb 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
02 Feb 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
01 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
31 Jan 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
30 Jan 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
29 Jan 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
26 Jan 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
23 Jan 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
22 Jan 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
19 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
18 Jan 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
17 Jan 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
16 Jan 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
15 Jan 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
12 Jan 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
11 Jan 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
10 Jan 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
09 Jan 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
08 Jan 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
28 Dec 2023 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |