Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | 14 |
30 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
29 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
26 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
25 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
24 Apr 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
23 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
22 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
19 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
18 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
17 Apr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
16 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
15 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
12 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
11 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
10 Apr 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
09 Apr 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
08 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
05 Apr 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
04 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
03 Apr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
02 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
28 Mar 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
27 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
26 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
25 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
22 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
21 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
20 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
19 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
18 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
15 Mar 2024 | 143.80 | 145.90 | 143.80 | 145.90 | 145.90 | 14 |
14 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
13 Mar 2024 | 144.60 | 145.00 | 144.60 | 145.00 | 145.00 | 76 |
12 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
11 Mar 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
08 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
06 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
05 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
04 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
01 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
29 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
28 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
27 Feb 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
26 Feb 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 82 |
23 Feb 2024 | 146.75 | 148.05 | 146.75 | 148.05 | 148.05 | 137 |
22 Feb 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
21 Feb 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
20 Feb 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
19 Feb 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
16 Feb 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
15 Feb 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
14 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
13 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
12 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
09 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
08 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
07 Feb 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
06 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
05 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
02 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
01 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
31 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
30 Jan 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
29 Jan 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
26 Jan 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
25 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
24 Jan 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
23 Jan 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
22 Jan 2024 | 136.50 | 138.35 | 136.50 | 138.35 | 138.35 | 10 |
19 Jan 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
18 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
17 Jan 2024 | 134.45 | 136.40 | 134.45 | 136.40 | 136.40 | 10 |
16 Jan 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
15 Jan 2024 | 134.45 | 134.45 | 133.90 | 133.90 | 133.90 | 30 |
12 Jan 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
11 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
10 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
09 Jan 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
08 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
05 Jan 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
04 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
03 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
02 Jan 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
29 Dec 2023 | 127.85 | 128.35 | 127.85 | 128.35 | 128.35 | - |
28 Dec 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
27 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
22 Dec 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
21 Dec 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
20 Dec 2023 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
19 Dec 2023 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
18 Dec 2023 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
15 Dec 2023 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
14 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
13 Dec 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
12 Dec 2023 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
11 Dec 2023 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
08 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
07 Dec 2023 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |