Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 187 |
16 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
15 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
14 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
13 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
10 May 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
09 May 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
08 May 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
07 May 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
06 May 2024 | 107.64 | 107.66 | 107.16 | 107.16 | 107.16 | 187 |
03 May 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
02 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
30 Apr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
29 Apr 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
26 Apr 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
25 Apr 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
24 Apr 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
23 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
22 Apr 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
19 Apr 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
18 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
17 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
16 Apr 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
15 Apr 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
12 Apr 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
11 Apr 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
10 Apr 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
09 Apr 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
08 Apr 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
05 Apr 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
04 Apr 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
03 Apr 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
02 Apr 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
28 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
27 Mar 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
26 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
25 Mar 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
22 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
21 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
20 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
19 Mar 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
18 Mar 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
15 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
14 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
13 Mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
12 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
11 Mar 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
08 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
07 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
06 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
05 Mar 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
04 Mar 2024 | 126.56 | 126.56 | 124.86 | 124.86 | 124.86 | 5 |
01 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
29 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
28 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
27 Feb 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
26 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
23 Feb 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
22 Feb 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
21 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
20 Feb 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
19 Feb 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
16 Feb 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
15 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
14 Feb 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
13 Feb 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
12 Feb 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
09 Feb 2024 | 127.50 | 127.50 | 119.98 | 119.98 | 119.98 | 208 |
08 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
07 Feb 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
06 Feb 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
05 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
02 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
01 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
31 Jan 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
30 Jan 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
29 Jan 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
26 Jan 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
25 Jan 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
24 Jan 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
23 Jan 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
22 Jan 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
19 Jan 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
18 Jan 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
17 Jan 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
16 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
15 Jan 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
12 Jan 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
11 Jan 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
10 Jan 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
09 Jan 2024 | 135.96 | 137.12 | 135.96 | 137.12 | 137.12 | 5 |
08 Jan 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
05 Jan 2024 | 132.74 | 132.74 | 132.02 | 132.02 | 132.02 | 25 |
04 Jan 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
03 Jan 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
02 Jan 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
29 Dec 2023 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
28 Dec 2023 | 138.72 | 138.72 | 137.38 | 137.38 | 137.38 | 25 |
27 Dec 2023 | 139.60 | 139.60 | 138.24 | 139.10 | 139.10 | 620 |
22 Dec 2023 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |