Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
18 Apr 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
17 Apr 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
16 Apr 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
15 Apr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
12 Apr 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
11 Apr 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
10 Apr 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
09 Apr 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
08 Apr 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
05 Apr 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
04 Apr 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
03 Apr 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
02 Apr 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
27 Mar 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
26 Mar 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
25 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
22 Mar 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
21 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
20 Mar 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
19 Mar 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
18 Mar 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
15 Mar 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
14 Mar 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
13 Mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
12 Mar 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
11 Mar 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
08 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
07 Mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
06 Mar 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
05 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
04 Mar 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
01 Mar 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
29 Feb 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
28 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
27 Feb 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
26 Feb 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
23 Feb 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
22 Feb 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
21 Feb 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
20 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
19 Feb 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
16 Feb 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
15 Feb 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
14 Feb 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
13 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
12 Feb 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
05 Feb 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
02 Feb 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
01 Feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
31 Jan 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
30 Jan 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
29 Jan 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
23 Jan 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
22 Jan 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
19 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
18 Jan 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
17 Jan 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
16 Jan 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
15 Jan 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
12 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
11 Jan 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
10 Jan 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
09 Jan 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
29 Dec 2023 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
28 Dec 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
27 Dec 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
22 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
21 Dec 2023 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
20 Dec 2023 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
19 Dec 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
18 Dec 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
15 Dec 2023 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
14 Dec 2023 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
13 Dec 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
12 Dec 2023 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
11 Dec 2023 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
06 Dec 2023 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
05 Dec 2023 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
04 Dec 2023 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
01 Dec 2023 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
30 Nov 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
29 Nov 2023 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
28 Nov 2023 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
27 Nov 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
24 Nov 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |