Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
07 May 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
06 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
03 May 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
02 May 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
30 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
29 Apr 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
26 Apr 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
25 Apr 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
24 Apr 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
23 Apr 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
22 Apr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
19 Apr 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
18 Apr 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
17 Apr 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
16 Apr 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
15 Apr 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
12 Apr 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
09 Apr 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
04 Apr 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
28 Mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
27 Mar 2024 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | - |
26 Mar 2024 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | - |
25 Mar 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
22 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
21 Mar 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
20 Mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
15 Mar 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
14 Mar 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
11 Mar 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
08 Mar 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
05 Mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
04 Mar 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
01 Mar 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
27 Feb 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
26 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
23 Feb 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
20 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
19 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
16 Feb 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
15 Feb 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
14 Feb 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
13 Feb 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
12 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
05 Feb 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
02 Feb 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
26 Jan 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
23 Jan 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
22 Jan 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
19 Jan 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
18 Jan 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
15 Jan 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
12 Jan 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
11 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
10 Jan 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
09 Jan 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
29 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
28 Dec 2023 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
27 Dec 2023 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
22 Dec 2023 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
21 Dec 2023 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
20 Dec 2023 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
19 Dec 2023 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |