Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
13 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
08 May 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
07 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
06 May 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
03 May 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
02 May 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
29 Apr 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
26 Apr 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
25 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
24 Apr 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
23 Apr 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
22 Apr 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
19 Apr 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
18 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
17 Apr 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
16 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
15 Apr 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
12 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
11 Apr 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
10 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
09 Apr 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
08 Apr 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
05 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
04 Apr 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
03 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
02 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
27 Mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
26 Mar 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
25 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
22 Mar 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
21 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
20 Mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
19 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
18 Mar 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
15 Mar 2024 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | - |
14 Mar 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
13 Mar 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
12 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
11 Mar 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
08 Mar 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
07 Mar 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
06 Mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
05 Mar 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
04 Mar 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
01 Mar 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
29 Feb 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
28 Feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
27 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
26 Feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
23 Feb 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
22 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
21 Feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
20 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
19 Feb 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
16 Feb 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
15 Feb 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
14 Feb 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
13 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
12 Feb 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
09 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
08 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
05 Feb 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
02 Feb 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
01 Feb 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
31 Jan 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
30 Jan 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
29 Jan 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
23 Jan 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
22 Jan 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
19 Jan 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
18 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
17 Jan 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
16 Jan 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
15 Jan 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
12 Jan 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
11 Jan 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
10 Jan 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
09 Jan 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
29 Dec 2023 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
28 Dec 2023 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
27 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
22 Dec 2023 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | - |
21 Dec 2023 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
20 Dec 2023 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
19 Dec 2023 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
18 Dec 2023 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |