Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
01 May 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
30 Apr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
29 Apr 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
26 Apr 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
25 Apr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
24 Apr 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
23 Apr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
22 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
19 Apr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
18 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
17 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
16 Apr 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
15 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
12 Apr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
11 Apr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
10 Apr 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
09 Apr 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
08 Apr 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
05 Apr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
04 Apr 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
03 Apr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
02 Apr 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
01 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
28 Mar 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
27 Mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
26 Mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
25 Mar 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
22 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
21 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
20 Mar 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
19 Mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
18 Mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
15 Mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
14 Mar 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
13 Mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
12 Mar 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
11 Mar 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
08 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
07 Mar 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
06 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
05 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
04 Mar 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
01 Mar 2024 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | - |
29 Feb 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
28 Feb 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
27 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
26 Feb 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
23 Feb 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
22 Feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
21 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
20 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
16 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
15 Feb 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
14 Feb 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
13 Feb 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
12 Feb 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
09 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
08 Feb 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
07 Feb 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
06 Feb 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
05 Feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
02 Feb 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
01 Feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
31 Jan 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
30 Jan 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
29 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
26 Jan 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
25 Jan 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
24 Jan 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
23 Jan 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
22 Jan 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
19 Jan 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
18 Jan 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
17 Jan 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
16 Jan 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
12 Jan 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
11 Jan 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
10 Jan 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
09 Jan 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
08 Jan 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
05 Jan 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
04 Jan 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
03 Jan 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
02 Jan 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
29 Dec 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
28 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
27 Dec 2023 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
26 Dec 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
22 Dec 2023 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
21 Dec 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
20 Dec 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
19 Dec 2023 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
18 Dec 2023 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
15 Dec 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
14 Dec 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
13 Dec 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
12 Dec 2023 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
12 Dec 2023 | 0.582 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |