Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
30 Apr 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
29 Apr 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
26 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
25 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
24 Apr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
23 Apr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
22 Apr 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
19 Apr 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
18 Apr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
17 Apr 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
16 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
15 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
12 Apr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
11 Apr 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
10 Apr 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
09 Apr 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
08 Apr 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
05 Apr 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
04 Apr 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
03 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
02 Apr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
01 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
28 Mar 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
27 Mar 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
26 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
25 Mar 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
22 Mar 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
21 Mar 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
20 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
19 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
18 Mar 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
15 Mar 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
14 Mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
13 Mar 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
12 Mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
11 Mar 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
08 Mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
07 Mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
06 Mar 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
05 Mar 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
04 Mar 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
01 Mar 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
29 Feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
28 Feb 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
27 Feb 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
26 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
23 Feb 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
22 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
21 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
20 Feb 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
16 Feb 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
15 Feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
14 Feb 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
13 Feb 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
12 Feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
09 Feb 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
08 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
07 Feb 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
06 Feb 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
05 Feb 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
02 Feb 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
01 Feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
31 Jan 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
30 Jan 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
29 Jan 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
26 Jan 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
25 Jan 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
24 Jan 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
23 Jan 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
22 Jan 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
19 Jan 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
18 Jan 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
17 Jan 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
16 Jan 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
12 Jan 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
11 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
10 Jan 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
09 Jan 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
08 Jan 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
05 Jan 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
04 Jan 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
03 Jan 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
02 Jan 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
29 Dec 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
28 Dec 2023 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
27 Dec 2023 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
26 Dec 2023 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
22 Dec 2023 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
21 Dec 2023 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
20 Dec 2023 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
19 Dec 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
18 Dec 2023 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
15 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
14 Dec 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
13 Dec 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
12 Dec 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
11 Dec 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
08 Dec 2023 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |