Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 133.5200 | 133.5700 | 133.3493 | 133.5365 | 133.5365 | - |
01 May 2024 | 132.7746 | 132.8332 | 132.6726 | 132.0045 | 132.0045 | - |
30 Apr 2024 | 132.0065 | 132.0065 | 132.0045 | 131.9481 | 131.9481 | - |
29 Apr 2024 | 131.9573 | 131.9573 | 131.8988 | 132.0591 | 132.0591 | - |
26 Apr 2024 | 131.6623 | 131.6623 | 131.6623 | 131.5271 | 131.5271 | - |
25 Apr 2024 | 131.5271 | 131.5271 | 131.5271 | 131.7375 | 131.7375 | - |
24 Apr 2024 | 131.1166 | 131.7375 | 131.1166 | 131.6310 | 131.6310 | - |
23 Apr 2024 | 131.6796 | 131.6796 | 131.6310 | 131.8956 | 131.8956 | - |
22 Apr 2024 | 131.8832 | 131.8956 | 131.8832 | 131.6780 | 131.6780 | - |
19 Apr 2024 | 132.5253 | 132.5253 | 131.9748 | 132.0288 | 132.0288 | - |
18 Apr 2024 | 131.8860 | 132.0288 | 131.8860 | 131.9033 | 131.9033 | - |
17 Apr 2024 | 132.2356 | 132.2356 | 132.1616 | 132.1199 | 132.1199 | - |
16 Apr 2024 | 132.3840 | 132.3840 | 132.1199 | 131.8316 | 131.8316 | - |
15 Apr 2024 | 131.8391 | 131.8391 | 131.7853 | 131.5081 | 131.5081 | - |
12 Apr 2024 | 131.8544 | 131.8544 | 131.7599 | 131.8188 | 131.8188 | - |
11 Apr 2024 | 133.0494 | 133.0494 | 131.8188 | 131.5647 | 131.5647 | - |
10 Apr 2024 | 131.5647 | 131.5647 | 131.5647 | 131.4231 | 131.4231 | - |
09 Apr 2024 | 131.3957 | 131.4231 | 131.3957 | 131.3625 | 131.3625 | - |
08 Apr 2024 | 131.7823 | 131.7878 | 131.7823 | 131.6236 | 131.6236 | - |
05 Apr 2024 | 132.1730 | 132.1730 | 131.6862 | 131.9187 | 131.9187 | - |
04 Apr 2024 | 131.1048 | 131.9187 | 131.1048 | 131.8331 | 131.8331 | - |
03 Apr 2024 | 131.5995 | 131.8331 | 131.5995 | 131.8861 | 131.8861 | - |
02 Apr 2024 | 131.8825 | 131.8861 | 131.8825 | 131.7411 | 131.7411 | - |
01 Apr 2024 | 131.7411 | 131.7411 | 131.7411 | 131.6215 | 131.6215 | - |
29 Mar 2024 | 131.9312 | 131.9391 | 131.7924 | 131.8052 | 131.8052 | - |
28 Mar 2024 | 131.8032 | 131.8052 | 131.7984 | 131.8020 | 131.8020 | - |
27 Mar 2024 | 132.0994 | 132.0994 | 131.8020 | 131.7318 | 131.7318 | - |
26 Mar 2024 | 131.7008 | 131.7318 | 131.6997 | 131.8206 | 131.8206 | - |
25 Mar 2024 | 132.2289 | 132.2289 | 131.8206 | 131.6489 | 131.6489 | - |
22 Mar 2024 | 132.1948 | 132.1948 | 132.1708 | 131.4521 | 131.4521 | - |
21 Mar 2024 | 130.3250 | 131.4521 | 130.3250 | 131.4532 | 131.4532 | - |
20 Mar 2024 | 131.0967 | 131.4532 | 131.0967 | 131.2791 | 131.2791 | - |
19 Mar 2024 | 131.5017 | 131.5017 | 131.2791 | 131.4358 | 131.4358 | - |
18 Mar 2024 | 131.1172 | 131.1172 | 131.0832 | 131.1009 | 131.1009 | - |
15 Mar 2024 | 131.6869 | 131.6996 | 131.0744 | 130.9550 | 130.9550 | - |
14 Mar 2024 | 130.7274 | 130.9550 | 130.7274 | 130.7907 | 130.7907 | - |
13 Mar 2024 | 131.0085 | 131.0085 | 130.7907 | 130.8593 | 130.8593 | - |
12 Mar 2024 | 130.9609 | 130.9609 | 130.8593 | 130.8783 | 130.8783 | - |
11 Mar 2024 | 130.6582 | 130.8783 | 130.6582 | 130.5980 | 130.5980 | - |
08 Mar 2024 | 130.1681 | 130.7706 | 130.1681 | 130.2377 | 130.2377 | - |
07 Mar 2024 | 130.4918 | 130.7713 | 130.4918 | 130.7473 | 130.7473 | - |
06 Mar 2024 | 131.1380 | 131.1380 | 130.7473 | 131.0993 | 131.0993 | - |
05 Mar 2024 | 131.1275 | 131.1275 | 131.0993 | 131.0967 | 131.0967 | - |
04 Mar 2024 | 130.7989 | 131.0967 | 130.7989 | 130.6260 | 130.6260 | - |
01 Mar 2024 | 131.2388 | 131.2388 | 131.0007 | 131.1310 | 131.1310 | - |
29 Feb 2024 | 130.9202 | 131.1310 | 130.9202 | 130.8199 | 130.8199 | - |
28 Feb 2024 | 131.1942 | 131.1942 | 131.0733 | 130.9388 | 130.9388 | - |
27 Feb 2024 | 131.0733 | 131.0733 | 130.9388 | 131.0166 | 131.0166 | - |
26 Feb 2024 | 131.5508 | 131.5508 | 131.0166 | 131.3044 | 131.3044 | - |
23 Feb 2024 | 131.4147 | 131.4445 | 131.4147 | 131.1005 | 131.1005 | - |
22 Feb 2024 | 130.8612 | 131.1005 | 130.8612 | 131.1842 | 131.1842 | - |
21 Feb 2024 | 130.9551 | 131.1842 | 130.9551 | 131.1267 | 131.1267 | - |
20 Feb 2024 | 131.4078 | 131.4078 | 131.1267 | 131.2463 | 131.2463 | - |
19 Feb 2024 | 131.2004 | 131.2463 | 131.2004 | 131.2345 | 131.2345 | - |
16 Feb 2024 | 130.8747 | 131.2832 | 130.8747 | 131.1769 | 131.1769 | - |
15 Feb 2024 | 131.0118 | 131.1769 | 131.0118 | 131.2693 | 131.2693 | - |
14 Feb 2024 | 131.9688 | 131.9688 | 131.2693 | 131.1576 | 131.1576 | - |
13 Feb 2024 | 131.1039 | 131.1576 | 131.1039 | 131.0497 | 131.0497 | - |
12 Feb 2024 | 130.9487 | 131.0497 | 130.9487 | 131.1218 | 131.1218 | - |
09 Feb 2024 | 131.0102 | 131.2302 | 131.0102 | 131.2154 | 131.2154 | - |
08 Feb 2024 | 130.8214 | 131.2154 | 130.8160 | 130.9320 | 130.9320 | - |
07 Feb 2024 | 131.0019 | 131.0019 | 130.9320 | 131.3865 | 131.3865 | - |
06 Feb 2024 | 131.4166 | 131.4166 | 131.3528 | 131.4552 | 131.4552 | - |
05 Feb 2024 | 132.4479 | 132.4479 | 131.3366 | 132.2679 | 132.2679 | - |
02 Feb 2024 | 130.4070 | 131.0937 | 130.4070 | 131.1379 | 131.1379 | - |
01 Feb 2024 | 131.6689 | 131.6689 | 131.1051 | 131.0645 | 131.0645 | - |
31 Jan 2024 | 131.2849 | 131.3099 | 131.0645 | 131.1421 | 131.1421 | - |
30 Jan 2024 | 131.3349 | 131.3349 | 131.1421 | 131.4174 | 131.4174 | - |
29 Jan 2024 | 131.6765 | 131.6765 | 131.4174 | 131.4280 | 131.4280 | - |
26 Jan 2024 | 132.0261 | 132.0261 | 131.3277 | 131.4750 | 131.4750 | - |
25 Jan 2024 | 131.6183 | 131.6183 | 131.4750 | 131.4214 | 131.4214 | - |
24 Jan 2024 | 131.5304 | 131.5304 | 131.4214 | 131.3562 | 131.3562 | - |
23 Jan 2024 | 131.4726 | 131.4726 | 131.3562 | 131.4068 | 131.4068 | - |
22 Jan 2024 | 131.1692 | 131.4068 | 131.1692 | 131.2432 | 131.2432 | - |
19 Jan 2024 | 131.4724 | 131.4724 | 131.4254 | 131.4302 | 131.4302 | - |
18 Jan 2024 | 131.4212 | 131.4302 | 131.4212 | 131.6356 | 131.6356 | - |
17 Jan 2024 | 131.6568 | 131.6568 | 131.6356 | 131.6543 | 131.6543 | - |
16 Jan 2024 | 131.2551 | 131.4905 | 131.2551 | 130.9083 | 130.9083 | - |
15 Jan 2024 | 131.1481 | 131.1481 | 130.9083 | 130.9161 | 130.9161 | - |
12 Jan 2024 | 131.2225 | 131.2225 | 131.1714 | 131.2924 | 131.2924 | - |
11 Jan 2024 | 130.8774 | 131.2924 | 130.8774 | 131.2606 | 131.2606 | - |
10 Jan 2024 | 131.5487 | 131.5487 | 131.2606 | 131.5108 | 131.5108 | - |
09 Jan 2024 | 131.1881 | 131.5108 | 131.1881 | 131.4099 | 131.4099 | - |
08 Jan 2024 | 131.0872 | 131.4099 | 131.0872 | 131.1183 | 131.1183 | - |
05 Jan 2024 | 131.5709 | 131.5709 | 131.4739 | 131.5914 | 131.5914 | - |
04 Jan 2024 | 132.1863 | 132.1863 | 131.5914 | 132.0460 | 132.0460 | - |
03 Jan 2024 | 133.0658 | 133.0658 | 132.0460 | 132.8911 | 132.8911 | - |
02 Jan 2024 | 132.8911 | 132.8911 | 132.8911 | 131.9334 | 131.9334 | - |
01 Jan 2024 | 132.0051 | 132.0051 | 131.9334 | 131.8140 | 131.8140 | - |
29 Dec 2023 | 132.0726 | 132.0726 | 131.5724 | 132.2493 | 132.2493 | - |
28 Dec 2023 | 131.1840 | 131.6330 | 131.0837 | 131.8174 | 131.8174 | - |
27 Dec 2023 | 131.8174 | 131.8174 | 131.8174 | 131.7173 | 131.7173 | - |
26 Dec 2023 | 131.7628 | 131.7628 | 131.7173 | 131.6288 | 131.6288 | - |
25 Dec 2023 | 131.7628 | 131.7628 | 131.7173 | 131.6288 | 131.6288 | - |
22 Dec 2023 | 131.4397 | 131.4599 | 131.4397 | 131.6036 | 131.6036 | - |
21 Dec 2023 | 131.3573 | 131.6036 | 131.3573 | 131.5267 | 131.5267 | - |
20 Dec 2023 | 131.1662 | 131.5267 | 131.1662 | 131.4454 | 131.4454 | - |
19 Dec 2023 | 131.2467 | 131.4454 | 131.2467 | 131.3032 | 131.3032 | - |
18 Dec 2023 | 132.1250 | 132.1250 | 131.3032 | 131.9639 | 131.9639 | - |
15 Dec 2023 | 131.1215 | 131.3666 | 131.1215 | 131.7331 | 131.7331 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |