Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
01 May 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
30 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
29 Apr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
26 Apr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
25 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
24 Apr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
23 Apr 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
22 Apr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
19 Apr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
18 Apr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
17 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
16 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
15 Apr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
12 Apr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
11 Apr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
10 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
09 Apr 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
08 Apr 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
05 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
04 Apr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
03 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
02 Apr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
01 Apr 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
28 Mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
27 Mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
26 Mar 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
25 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
22 Mar 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
21 Mar 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
20 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
19 Mar 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
18 Mar 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
15 Mar 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
14 Mar 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
13 Mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
12 Mar 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
11 Mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
08 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
07 Mar 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
06 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
05 Mar 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
04 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
01 Mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
29 Feb 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
28 Feb 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
27 Feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
26 Feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
23 Feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
22 Feb 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
21 Feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
20 Feb 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.77 | - |
16 Feb 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
15 Feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
14 Feb 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
13 Feb 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
12 Feb 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
09 Feb 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
08 Feb 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
07 Feb 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
06 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
05 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
02 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
01 Feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
31 Jan 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
30 Jan 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
29 Jan 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
26 Jan 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
25 Jan 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
24 Jan 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
23 Jan 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
22 Jan 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
19 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
18 Jan 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
17 Jan 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
16 Jan 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
12 Jan 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
11 Jan 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
10 Jan 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
09 Jan 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
08 Jan 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
05 Jan 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
04 Jan 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
03 Jan 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
02 Jan 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
29 Dec 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
28 Dec 2023 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
27 Dec 2023 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
26 Dec 2023 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
22 Dec 2023 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
21 Dec 2023 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
20 Dec 2023 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
19 Dec 2023 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
18 Dec 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
15 Dec 2023 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
14 Dec 2023 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
13 Dec 2023 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
12 Dec 2023 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
11 Dec 2023 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
08 Dec 2023 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |