Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
01 May 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
30 Apr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
29 Apr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
26 Apr 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
25 Apr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
24 Apr 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
23 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
22 Apr 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
19 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
18 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
17 Apr 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
16 Apr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
15 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
12 Apr 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
11 Apr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
10 Apr 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
09 Apr 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
08 Apr 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
05 Apr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
04 Apr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
03 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
02 Apr 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
01 Apr 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
28 Mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
27 Mar 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
26 Mar 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
25 Mar 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
22 Mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
21 Mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
20 Mar 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
19 Mar 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
18 Mar 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
15 Mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
14 Mar 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
13 Mar 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
12 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
11 Mar 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
08 Mar 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
07 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
06 Mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
05 Mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
04 Mar 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
01 Mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
29 Feb 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
28 Feb 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
27 Feb 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
26 Feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
23 Feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
22 Feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
21 Feb 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
20 Feb 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
16 Feb 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
15 Feb 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
14 Feb 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
13 Feb 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
12 Feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
09 Feb 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
08 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
07 Feb 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
06 Feb 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
05 Feb 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
02 Feb 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
01 Feb 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
31 Jan 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
30 Jan 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
29 Jan 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
26 Jan 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
25 Jan 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
24 Jan 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
23 Jan 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
22 Jan 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
19 Jan 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
18 Jan 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
17 Jan 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
16 Jan 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
12 Jan 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
11 Jan 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
10 Jan 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
09 Jan 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
08 Jan 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
05 Jan 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
04 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
03 Jan 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
02 Jan 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
29 Dec 2023 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
28 Dec 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
27 Dec 2023 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
26 Dec 2023 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
22 Dec 2023 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
21 Dec 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
20 Dec 2023 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
19 Dec 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 114.76 | - |
15 Dec 2023 | 121.66 | 121.66 | 121.66 | 121.66 | 113.82 | - |
14 Dec 2023 | 121.31 | 121.31 | 121.31 | 121.31 | 113.49 | - |
13 Dec 2023 | 122.35 | 122.35 | 122.35 | 122.35 | 114.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |