Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
14 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
13 May 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
10 May 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
09 May 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
08 May 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
07 May 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
06 May 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
03 May 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
02 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
01 May 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
30 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
29 Apr 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
26 Apr 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
25 Apr 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
24 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
23 Apr 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
22 Apr 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
19 Apr 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
18 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
17 Apr 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
16 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
15 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
12 Apr 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
11 Apr 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
10 Apr 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
09 Apr 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
08 Apr 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
05 Apr 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
04 Apr 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
03 Apr 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
02 Apr 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
01 Apr 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
28 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
27 Mar 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
26 Mar 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
25 Mar 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
22 Mar 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
21 Mar 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
20 Mar 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
19 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
18 Mar 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
15 Mar 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
14 Mar 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
13 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
12 Mar 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | - |
11 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
08 Mar 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
07 Mar 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
06 Mar 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
05 Mar 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
04 Mar 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
01 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
29 Feb 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
28 Feb 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
27 Feb 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
26 Feb 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
23 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
22 Feb 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
21 Feb 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
20 Feb 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
16 Feb 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
15 Feb 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
14 Feb 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
13 Feb 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
12 Feb 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - |
09 Feb 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
08 Feb 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
07 Feb 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
06 Feb 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
05 Feb 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
02 Feb 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
01 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
31 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
30 Jan 2024 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
29 Jan 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
26 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
25 Jan 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
24 Jan 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
23 Jan 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
22 Jan 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
19 Jan 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
18 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
17 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
16 Jan 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
12 Jan 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
11 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
10 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
09 Jan 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
08 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
05 Jan 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
04 Jan 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
03 Jan 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
02 Jan 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
29 Dec 2023 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
28 Dec 2023 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
27 Dec 2023 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
26 Dec 2023 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |