Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
01 May 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
30 Apr 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
29 Apr 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
26 Apr 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
25 Apr 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
24 Apr 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
23 Apr 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
22 Apr 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
19 Apr 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
18 Apr 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
17 Apr 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
16 Apr 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
15 Apr 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
12 Apr 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
11 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
10 Apr 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
09 Apr 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
08 Apr 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
05 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
04 Apr 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
03 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
02 Apr 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
01 Apr 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
28 Mar 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
27 Mar 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
26 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
25 Mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
22 Mar 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
21 Mar 2024 | 135.91 | 135.91 | 135.91 | 135.91 | 135.91 | - |
20 Mar 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
19 Mar 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
18 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
15 Mar 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
14 Mar 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
13 Mar 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
12 Mar 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
11 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
08 Mar 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
07 Mar 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
06 Mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
05 Mar 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
04 Mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
01 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
29 Feb 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
28 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
27 Feb 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
26 Feb 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
23 Feb 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
22 Feb 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | - |
21 Feb 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
20 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
16 Feb 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
15 Feb 2024 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | - |
14 Feb 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
13 Feb 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
12 Feb 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
09 Feb 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
08 Feb 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
07 Feb 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
06 Feb 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
05 Feb 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
02 Feb 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
01 Feb 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
31 Jan 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
30 Jan 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
29 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
26 Jan 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
25 Jan 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
24 Jan 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
23 Jan 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
22 Jan 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
19 Jan 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
18 Jan 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
17 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
16 Jan 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
12 Jan 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
11 Jan 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
10 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
09 Jan 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
08 Jan 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
05 Jan 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
04 Jan 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
03 Jan 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
02 Jan 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
29 Dec 2023 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
28 Dec 2023 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
27 Dec 2023 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
26 Dec 2023 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
22 Dec 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
21 Dec 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
20 Dec 2023 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
19 Dec 2023 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 123.29 | 123.29 | 123.29 | 123.29 | 115.38 | - |
15 Dec 2023 | 122.28 | 122.28 | 122.28 | 122.28 | 114.44 | - |
14 Dec 2023 | 121.92 | 121.92 | 121.92 | 121.92 | 114.10 | - |
13 Dec 2023 | 122.97 | 122.97 | 122.97 | 122.97 | 115.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |