Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
30 Apr 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
29 Apr 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
26 Apr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
25 Apr 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
24 Apr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
23 Apr 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
22 Apr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
19 Apr 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
18 Apr 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
17 Apr 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
16 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
15 Apr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
12 Apr 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
11 Apr 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
10 Apr 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
09 Apr 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
08 Apr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
05 Apr 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
04 Apr 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
03 Apr 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
02 Apr 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
01 Apr 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
28 Mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
27 Mar 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
26 Mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
25 Mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
22 Mar 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
21 Mar 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
20 Mar 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
19 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
18 Mar 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
15 Mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
14 Mar 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
13 Mar 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
12 Mar 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
11 Mar 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
08 Mar 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
07 Mar 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
06 Mar 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
05 Mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
04 Mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
01 Mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
29 Feb 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
28 Feb 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
27 Feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
26 Feb 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
23 Feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
22 Feb 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
21 Feb 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
20 Feb 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
16 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
15 Feb 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
14 Feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
13 Feb 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
12 Feb 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
09 Feb 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
08 Feb 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
07 Feb 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
06 Feb 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
05 Feb 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
02 Feb 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
01 Feb 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
31 Jan 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
30 Jan 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
29 Jan 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
26 Jan 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
25 Jan 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
24 Jan 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
23 Jan 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
22 Jan 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
19 Jan 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
18 Jan 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
17 Jan 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
16 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
12 Jan 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
11 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
10 Jan 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
09 Jan 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
08 Jan 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
05 Jan 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
04 Jan 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
03 Jan 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
02 Jan 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
29 Dec 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
28 Dec 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
27 Dec 2023 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
26 Dec 2023 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
22 Dec 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
21 Dec 2023 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
20 Dec 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
19 Dec 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
18 Dec 2023 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
15 Dec 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
14 Dec 2023 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
13 Dec 2023 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
12 Dec 2023 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
11 Dec 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
08 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |