Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 137.23 | 137.23 | 342 |
20 May 2024 | 138.10 | 138.10 | 138.10 | 138.43 | 138.43 | 388 |
17 May 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
16 May 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
15 May 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
14 May 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
13 May 2024 | 135.24 | 135.24 | 135.24 | 135.33 | 135.33 | 19 |
10 May 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
09 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
08 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
07 May 2024 | 132.76 | 132.94 | 132.74 | 133.15 | 133.15 | 250 |
03 May 2024 | 133.32 | 133.42 | 133.32 | 133.42 | 133.42 | 440 |
02 May 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
01 May 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
30 Apr 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
29 Apr 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
26 Apr 2024 | 129.24 | 129.24 | 129.12 | 128.92 | 128.92 | 43 |
25 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
24 Apr 2024 | 127.38 | 127.38 | 127.38 | 127.27 | 127.27 | 144 |
23 Apr 2024 | 125.90 | 125.90 | 125.80 | 126.47 | 126.47 | 835 |
22 Apr 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
19 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
18 Apr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
17 Apr 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
16 Apr 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
15 Apr 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
12 Apr 2024 | 128.36 | 128.36 | 128.34 | 126.75 | 126.75 | 3,557 |
11 Apr 2024 | 129.66 | 129.66 | 129.60 | 128.77 | 128.77 | 1,116 |
10 Apr 2024 | 129.14 | 129.14 | 129.14 | 128.49 | 128.49 | 40 |
09 Apr 2024 | 129.80 | 129.80 | 129.80 | 129.92 | 129.92 | 156 |
08 Apr 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | 310 |
05 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
04 Apr 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
03 Apr 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
02 Apr 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
28 Mar 2024 | 127.52 | 128.48 | 127.52 | 128.51 | 128.51 | 821 |
27 Mar 2024 | 128.00 | 128.00 | 128.00 | 127.73 | 127.73 | 1 |
26 Mar 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
25 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
22 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
21 Mar 2024 | 129.62 | 129.66 | 129.62 | 129.08 | 129.08 | 1,000 |
20 Mar 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
19 Mar 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
18 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
15 Mar 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
14 Mar 2024 | 129.70 | 129.76 | 128.40 | 128.64 | 128.64 | 880 |
13 Mar 2024 | 129.58 | 129.58 | 129.58 | 129.40 | 129.40 | 600 |
12 Mar 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
11 Mar 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
08 Mar 2024 | 128.66 | 128.90 | 128.32 | 128.32 | 128.32 | 7,502 |
07 Mar 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
06 Mar 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
05 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
04 Mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
01 Mar 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
29 Feb 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
28 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
27 Feb 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
26 Feb 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
23 Feb 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
22 Feb 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
21 Feb 2024 | 124.94 | 124.94 | 124.94 | 124.90 | 124.90 | 51 |
20 Feb 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
19 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
16 Feb 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
15 Feb 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
14 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
13 Feb 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
12 Feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
09 Feb 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
08 Feb 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
07 Feb 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
06 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
05 Feb 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
02 Feb 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
01 Feb 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
31 Jan 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
30 Jan 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
29 Jan 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
26 Jan 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
25 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
24 Jan 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
23 Jan 2024 | 117.82 | 117.82 | 117.66 | 118.45 | 118.45 | 4,740 |
22 Jan 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
19 Jan 2024 | 118.34 | 118.36 | 118.34 | 118.07 | 118.07 | 968 |
18 Jan 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
17 Jan 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
16 Jan 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
15 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
12 Jan 2024 | 120.94 | 120.94 | 120.94 | 121.82 | 121.82 | 506 |
11 Jan 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
10 Jan 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
09 Jan 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
08 Jan 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
05 Jan 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
04 Jan 2024 | 123.08 | 123.08 | 123.08 | 122.98 | 122.98 | 353 |
03 Jan 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
02 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
29 Dec 2023 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
28 Dec 2023 | 125.70 | 125.70 | 125.60 | 125.68 | 125.68 | 325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |