Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
02 May 2024 | 124.40 | 125.64 | 124.40 | 125.64 | 125.64 | - |
30 Apr 2024 | 127.58 | 127.58 | 126.40 | 126.40 | 126.40 | - |
29 Apr 2024 | 127.08 | 127.08 | 126.86 | 126.86 | 126.86 | - |
26 Apr 2024 | 128.32 | 128.32 | 127.84 | 127.84 | 127.84 | - |
25 Apr 2024 | 126.38 | 126.60 | 126.38 | 126.60 | 126.60 | - |
24 Apr 2024 | 126.80 | 126.80 | 126.74 | 126.74 | 126.74 | - |
23 Apr 2024 | 123.66 | 126.08 | 123.66 | 126.08 | 126.08 | - |
22 Apr 2024 | 121.82 | 121.82 | 120.90 | 120.90 | 120.90 | - |
19 Apr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
18 Apr 2024 | 121.02 | 121.44 | 121.02 | 121.44 | 121.44 | - |
17 Apr 2024 | 121.50 | 121.50 | 120.88 | 120.88 | 120.88 | - |
16 Apr 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
15 Apr 2024 | 122.94 | 123.64 | 122.94 | 123.64 | 123.64 | - |
12 Apr 2024 | 124.70 | 124.70 | 124.32 | 124.32 | 124.32 | - |
11 Apr 2024 | 122.42 | 124.00 | 122.42 | 124.00 | 124.00 | - |
10 Apr 2024 | 122.84 | 124.56 | 122.84 | 124.56 | 124.56 | - |
09 Apr 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
08 Apr 2024 | 121.44 | 122.80 | 121.44 | 122.80 | 122.80 | - |
05 Apr 2024 | 121.08 | 121.08 | 120.70 | 120.70 | 120.70 | - |
04 Apr 2024 | 120.82 | 122.80 | 120.82 | 122.80 | 122.80 | - |
03 Apr 2024 | 121.90 | 121.90 | 121.72 | 121.72 | 121.72 | - |
02 Apr 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
28 Mar 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
27 Mar 2024 | 126.68 | 127.56 | 126.68 | 127.56 | 127.56 | - |
26 Mar 2024 | 126.94 | 126.96 | 126.94 | 126.96 | 126.96 | - |
25 Mar 2024 | 126.12 | 126.76 | 126.12 | 126.76 | 126.76 | - |
22 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
21 Mar 2024 | 127.14 | 127.14 | 126.44 | 126.44 | 126.44 | - |
20 Mar 2024 | 124.64 | 125.18 | 124.64 | 125.18 | 125.18 | - |
19 Mar 2024 | 123.48 | 123.94 | 123.48 | 123.94 | 123.94 | - |
18 Mar 2024 | 122.08 | 123.12 | 122.08 | 123.12 | 123.12 | - |
15 Mar 2024 | 124.50 | 124.50 | 122.40 | 122.40 | 122.40 | - |
14 Mar 2024 | 124.62 | 124.62 | 124.58 | 124.58 | 124.58 | - |
13 Mar 2024 | 125.68 | 125.68 | 124.14 | 124.14 | 124.14 | - |
12 Mar 2024 | 126.10 | 126.10 | 125.54 | 125.54 | 125.54 | - |
11 Mar 2024 | 123.78 | 124.90 | 123.78 | 124.90 | 124.90 | - |
08 Mar 2024 | 122.08 | 122.46 | 122.08 | 122.46 | 122.46 | - |
07 Mar 2024 | 121.60 | 121.60 | 121.50 | 121.50 | 121.50 | - |
06 Mar 2024 | 123.70 | 123.70 | 122.66 | 122.66 | 122.66 | - |
05 Mar 2024 | 124.34 | 124.34 | 123.74 | 123.74 | 123.74 | - |
04 Mar 2024 | 125.96 | 125.96 | 125.92 | 125.92 | 125.92 | - |
01 Mar 2024 | 126.90 | 126.90 | 125.94 | 125.94 | 125.94 | - |
29 Feb 2024 | 125.28 | 126.10 | 125.28 | 126.10 | 126.10 | - |
28 Feb 2024 | 126.02 | 126.54 | 126.02 | 126.54 | 126.54 | - |
27 Feb 2024 | 124.64 | 125.80 | 124.64 | 125.80 | 125.80 | - |
26 Feb 2024 | 126.28 | 126.28 | 125.96 | 125.96 | 125.96 | - |
23 Feb 2024 | 125.96 | 125.96 | 125.58 | 125.58 | 125.58 | - |
22 Feb 2024 | 123.36 | 126.66 | 123.36 | 126.66 | 126.66 | 30 |
21 Feb 2024 | 125.34 | 125.34 | 125.20 | 125.20 | 125.20 | - |
20 Feb 2024 | 125.20 | 125.72 | 125.20 | 125.72 | 125.72 | - |
19 Feb 2024 | 125.60 | 125.70 | 125.60 | 125.70 | 125.70 | - |
16 Feb 2024 | 128.46 | 128.46 | 127.18 | 127.18 | 127.18 | - |
15 Feb 2024 | 126.36 | 128.90 | 126.36 | 128.90 | 128.90 | - |
14 Feb 2024 | 126.64 | 126.64 | 125.78 | 125.78 | 125.78 | - |
13 Feb 2024 | 124.26 | 126.10 | 124.26 | 126.10 | 126.10 | - |
12 Feb 2024 | 121.88 | 126.76 | 121.88 | 126.76 | 126.76 | - |
09 Feb 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
08 Feb 2024 | 144.84 | 145.60 | 144.84 | 145.60 | 145.60 | - |
07 Feb 2024 | 142.78 | 143.66 | 142.78 | 143.66 | 143.66 | - |
06 Feb 2024 | 141.60 | 143.26 | 141.60 | 143.26 | 143.26 | - |
05 Feb 2024 | 139.82 | 140.18 | 139.82 | 140.18 | 140.18 | - |
02 Feb 2024 | 140.04 | 140.94 | 140.04 | 140.94 | 140.94 | - |
01 Feb 2024 | 138.08 | 138.08 | 135.52 | 135.52 | 135.52 | - |
31 Jan 2024 | 139.62 | 139.62 | 138.54 | 138.54 | 138.54 | - |
30 Jan 2024 | 141.94 | 141.94 | 140.06 | 140.06 | 140.06 | - |
29 Jan 2024 | 140.28 | 140.28 | 140.16 | 140.16 | 140.16 | - |
26 Jan 2024 | 140.46 | 140.86 | 140.46 | 140.86 | 140.86 | - |
25 Jan 2024 | 136.40 | 140.98 | 136.40 | 140.98 | 140.98 | - |
24 Jan 2024 | 136.98 | 136.98 | 136.64 | 136.64 | 136.64 | - |
23 Jan 2024 | 134.12 | 135.34 | 134.12 | 135.34 | 135.34 | - |
22 Jan 2024 | 136.96 | 136.96 | 134.96 | 134.96 | 134.96 | - |
19 Jan 2024 | 137.28 | 137.28 | 134.40 | 134.40 | 134.40 | - |
18 Jan 2024 | 135.12 | 136.18 | 135.12 | 136.18 | 136.18 | - |
17 Jan 2024 | 135.60 | 135.60 | 135.30 | 135.30 | 135.30 | - |
16 Jan 2024 | 134.50 | 136.40 | 134.50 | 136.40 | 136.40 | - |
15 Jan 2024 | 135.86 | 136.90 | 135.32 | 135.32 | 135.32 | 1 |
12 Jan 2024 | 137.64 | 137.64 | 135.74 | 135.74 | 135.74 | - |
11 Jan 2024 | 138.80 | 138.80 | 137.54 | 137.54 | 137.54 | - |
10 Jan 2024 | 139.72 | 139.96 | 139.72 | 139.96 | 139.96 | - |
09 Jan 2024 | 136.32 | 137.22 | 136.32 | 137.22 | 137.22 | - |
08 Jan 2024 | 133.68 | 134.28 | 133.68 | 134.28 | 134.28 | - |
05 Jan 2024 | 132.22 | 133.70 | 132.22 | 133.70 | 133.70 | - |
04 Jan 2024 | 133.06 | 133.90 | 133.06 | 133.90 | 133.90 | - |
03 Jan 2024 | 137.34 | 137.34 | 134.30 | 134.30 | 134.30 | - |
02 Jan 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
29 Dec 2023 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
28 Dec 2023 | 138.18 | 138.34 | 137.14 | 138.34 | 138.34 | 120 |
27 Dec 2023 | 139.58 | 139.58 | 137.16 | 137.16 | 137.16 | - |
22 Dec 2023 | 140.42 | 140.42 | 140.36 | 140.36 | 140.36 | - |
21 Dec 2023 | 136.38 | 137.94 | 136.38 | 137.94 | 137.94 | - |
20 Dec 2023 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
19 Dec 2023 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
18 Dec 2023 | 134.08 | 135.06 | 134.08 | 135.06 | 135.06 | - |
15 Dec 2023 | 133.88 | 134.06 | 133.88 | 134.06 | 134.06 | - |
14 Dec 2023 | 134.30 | 134.30 | 133.00 | 133.40 | 133.40 | 22 |
13 Dec 2023 | 134.42 | 134.42 | 133.34 | 133.34 | 133.34 | - |
12 Dec 2023 | 136.26 | 136.26 | 134.86 | 134.86 | 134.86 | - |
11 Dec 2023 | 136.42 | 138.80 | 136.42 | 138.80 | 138.80 | - |
08 Dec 2023 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |