Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
16 May 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
15 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
14 May 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
13 May 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
10 May 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
09 May 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
08 May 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
07 May 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
01 May 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
30 Apr 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
29 Apr 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
26 Apr 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
25 Apr 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
24 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
23 Apr 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
22 Apr 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
19 Apr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
18 Apr 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
17 Apr 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
16 Apr 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
15 Apr 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
12 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
11 Apr 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
10 Apr 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
05 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
04 Apr 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
03 Apr 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
02 Apr 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
28 Mar 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
27 Mar 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
26 Mar 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
25 Mar 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
22 Mar 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
21 Mar 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
20 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
19 Mar 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
18 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
15 Mar 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
14 Mar 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
13 Mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
12 Mar 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
11 Mar 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
08 Mar 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
07 Mar 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
06 Mar 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
05 Mar 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
04 Mar 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
01 Mar 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
29 Feb 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
28 Feb 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
27 Feb 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
26 Feb 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
23 Feb 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
22 Feb 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
21 Feb 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
20 Feb 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
19 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
16 Feb 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
15 Feb 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
14 Feb 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
13 Feb 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
12 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
09 Feb 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
08 Feb 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
07 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
06 Feb 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
05 Feb 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
02 Feb 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
01 Feb 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
31 Jan 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
30 Jan 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
29 Jan 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
26 Jan 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
25 Jan 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
24 Jan 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
23 Jan 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
22 Jan 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
19 Jan 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
18 Jan 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
17 Jan 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
16 Jan 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
15 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
12 Jan 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
11 Jan 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
10 Jan 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
09 Jan 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
08 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
05 Jan 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
04 Jan 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
03 Jan 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
02 Jan 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
02 Jan 2024 | 0.00858 Dividend | |||||
29 Dec 2023 | 114.98 | 114.98 | 114.98 | 114.98 | 114.97 | - |
28 Dec 2023 | 114.42 | 114.42 | 114.42 | 114.42 | 114.41 | - |
27 Dec 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 114.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |