Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
29 Apr 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
26 Apr 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
25 Apr 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
24 Apr 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
23 Apr 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
18 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
17 Apr 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
16 Apr 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
15 Apr 2024 | 135.21 | 135.21 | 135.21 | 135.21 | 135.21 | - |
12 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
11 Apr 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
10 Apr 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
09 Apr 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 138.28 | - |
08 Apr 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
05 Apr 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
27 Mar 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
26 Mar 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
21 Mar 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
20 Mar 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
19 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
14 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
13 Mar 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
08 Mar 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
07 Mar 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
06 Mar 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
05 Mar 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
04 Mar 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
01 Mar 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
27 Feb 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
26 Feb 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
23 Feb 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
22 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
21 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
20 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
07 Feb 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
06 Feb 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
30 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
23 Jan 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
22 Jan 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
19 Jan 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
16 Jan 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
10 Jan 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
09 Jan 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
28 Dec 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
27 Dec 2023 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
19 Dec 2023 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
14 Dec 2023 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
11 Dec 2023 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |