Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
29 Apr 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
26 Apr 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
25 Apr 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
24 Apr 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
23 Apr 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
22 Apr 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
19 Apr 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
18 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
17 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
16 Apr 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
15 Apr 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
12 Apr 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
11 Apr 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
10 Apr 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
09 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
08 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
05 Apr 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
04 Apr 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
03 Apr 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
02 Apr 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
28 Mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
27 Mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
26 Mar 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
25 Mar 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
22 Mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
21 Mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
20 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
19 Mar 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
18 Mar 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
15 Mar 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
14 Mar 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
13 Mar 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
12 Mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
11 Mar 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 17 |
08 Mar 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
07 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
06 Mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
05 Mar 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
04 Mar 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
01 Mar 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
29 Feb 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
28 Feb 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
27 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
26 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
23 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
22 Feb 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
21 Feb 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
20 Feb 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
19 Feb 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
16 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
15 Feb 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
14 Feb 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
13 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
12 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
09 Feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
08 Feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
07 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
06 Feb 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
05 Feb 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
02 Feb 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
01 Feb 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
31 Jan 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
30 Jan 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
29 Jan 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
26 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
25 Jan 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
24 Jan 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
23 Jan 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
22 Jan 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
19 Jan 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
18 Jan 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
17 Jan 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
16 Jan 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
15 Jan 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
12 Jan 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
11 Jan 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
10 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
09 Jan 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
08 Jan 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
05 Jan 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
04 Jan 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
03 Jan 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
29 Dec 2023 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
28 Dec 2023 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
27 Dec 2023 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
22 Dec 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
21 Dec 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
20 Dec 2023 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
19 Dec 2023 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
18 Dec 2023 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
15 Dec 2023 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 10 |
14 Dec 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
13 Dec 2023 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
12 Dec 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
11 Dec 2023 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
08 Dec 2023 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
07 Dec 2023 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
06 Dec 2023 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
05 Dec 2023 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |