Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
09 May 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
08 May 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
07 May 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
06 May 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
03 May 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
02 May 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
01 May 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
30 Apr 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
29 Apr 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
26 Apr 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
25 Apr 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
24 Apr 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
23 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
22 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
19 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
18 Apr 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
17 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
16 Apr 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
15 Apr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
12 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
11 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
10 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 Apr 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
08 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
05 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
04 Apr 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
03 Apr 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
02 Apr 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
01 Apr 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
28 Mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
27 Mar 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
26 Mar 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
25 Mar 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
22 Mar 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
21 Mar 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
20 Mar 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
19 Mar 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
18 Mar 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
15 Mar 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
14 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
13 Mar 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
12 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
11 Mar 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
08 Mar 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
07 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
04 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
01 Mar 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
29 Feb 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
28 Feb 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
27 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
26 Feb 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
23 Feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
22 Feb 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
21 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
20 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
16 Feb 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
15 Feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
14 Feb 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
13 Feb 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
12 Feb 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
09 Feb 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
08 Feb 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
07 Feb 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
06 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
05 Feb 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
30 Jan 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
29 Jan 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
26 Jan 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
25 Jan 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
24 Jan 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
23 Jan 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
22 Jan 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
19 Jan 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
18 Jan 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
17 Jan 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
16 Jan 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
12 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
11 Jan 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
10 Jan 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
09 Jan 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
08 Jan 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
05 Jan 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
04 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
03 Jan 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
02 Jan 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
29 Dec 2023 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
28 Dec 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
27 Dec 2023 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
26 Dec 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
22 Dec 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
21 Dec 2023 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
20 Dec 2023 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
19 Dec 2023 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
18 Dec 2023 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |