Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
06 May 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
03 May 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
02 May 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
01 May 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
30 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
29 Apr 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
26 Apr 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
25 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
24 Apr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
23 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
22 Apr 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
19 Apr 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
18 Apr 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
17 Apr 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
15 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
12 Apr 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
11 Apr 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
10 Apr 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
09 Apr 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
08 Apr 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
05 Apr 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
04 Apr 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
03 Apr 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
02 Apr 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
01 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
28 Mar 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
27 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
26 Mar 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
25 Mar 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
22 Mar 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
21 Mar 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
20 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
19 Mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
18 Mar 2024 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
15 Mar 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
14 Mar 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
13 Mar 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
12 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
11 Mar 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
08 Mar 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
07 Mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
06 Mar 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
05 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
04 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
01 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
29 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
28 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
26 Feb 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
23 Feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
22 Feb 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
21 Feb 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
20 Feb 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
16 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
15 Feb 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
14 Feb 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
13 Feb 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
12 Feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
09 Feb 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
08 Feb 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
07 Feb 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
06 Feb 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
05 Feb 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
02 Feb 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
01 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
31 Jan 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
30 Jan 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
29 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
26 Jan 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
25 Jan 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
24 Jan 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
23 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
22 Jan 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
19 Jan 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
18 Jan 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
17 Jan 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
16 Jan 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
12 Jan 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
11 Jan 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
10 Jan 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
09 Jan 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
08 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
05 Jan 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
04 Jan 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
03 Jan 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
02 Jan 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
29 Dec 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
28 Dec 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
27 Dec 2023 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
26 Dec 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
22 Dec 2023 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
21 Dec 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
20 Dec 2023 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
20 Dec 2023 | 0 Dividend | |||||
20 Dec 2023 | 7.454 Capital gain | |||||
19 Dec 2023 | 128.52 | 128.52 | 128.52 | 128.52 | 121.07 | - |
18 Dec 2023 | 127.79 | 127.79 | 127.79 | 127.79 | 120.38 | - |
15 Dec 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 119.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |