Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 130.45 | 131.10 | 131.10 | 131.10 | 131.10 | 12,530 |
26 Apr 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
25 Apr 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
24 Apr 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
23 Apr 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
22 Apr 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
19 Apr 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
18 Apr 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
17 Apr 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
16 Apr 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
15 Apr 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
12 Apr 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
11 Apr 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
10 Apr 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
09 Apr 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
08 Apr 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
05 Apr 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
04 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
03 Apr 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
02 Apr 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
27 Mar 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
26 Mar 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
25 Mar 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
22 Mar 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
21 Mar 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
20 Mar 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
19 Mar 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
18 Mar 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
15 Mar 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
14 Mar 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
13 Mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
12 Mar 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
07 Mar 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
06 Mar 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
05 Mar 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
04 Mar 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
01 Mar 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
29 Feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
28 Feb 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
27 Feb 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
26 Feb 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
23 Feb 2024 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
22 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
21 Feb 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
20 Feb 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
19 Feb 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
16 Feb 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
15 Feb 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
14 Feb 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
13 Feb 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
12 Feb 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
09 Feb 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
08 Feb 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
07 Feb 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
06 Feb 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
05 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
02 Feb 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
01 Feb 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
31 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
30 Jan 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
29 Jan 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
26 Jan 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
23 Jan 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
22 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
19 Jan 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
18 Jan 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
17 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
16 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
15 Jan 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
12 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
11 Jan 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
10 Jan 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
09 Jan 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
08 Jan 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
20 Dec 2023 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
19 Dec 2023 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
18 Dec 2023 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
15 Dec 2023 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
14 Dec 2023 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
13 Dec 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
12 Dec 2023 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
11 Dec 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
08 Dec 2023 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
07 Dec 2023 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
06 Dec 2023 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
05 Dec 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
04 Dec 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |