Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
16 May 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
15 May 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
14 May 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
13 May 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
10 May 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
06 May 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
03 May 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
02 May 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
30 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
29 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
26 Apr 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
25 Apr 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
24 Apr 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
23 Apr 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
22 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
19 Apr 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
18 Apr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
17 Apr 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
16 Apr 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
15 Apr 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
12 Apr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
11 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
10 Apr 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
09 Apr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
08 Apr 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
05 Apr 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
04 Apr 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
03 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
02 Apr 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
28 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
27 Mar 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
26 Mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
25 Mar 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
22 Mar 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
21 Mar 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
20 Mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
19 Mar 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
18 Mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
15 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
14 Mar 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
13 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
12 Mar 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
11 Mar 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
08 Mar 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
07 Mar 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
06 Mar 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
05 Mar 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
04 Mar 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
01 Mar 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
29 Feb 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
28 Feb 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
27 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
26 Feb 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
23 Feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
22 Feb 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
21 Feb 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
20 Feb 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
19 Feb 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
16 Feb 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
15 Feb 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
14 Feb 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
13 Feb 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
12 Feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
09 Feb 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
08 Feb 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
07 Feb 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
06 Feb 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
05 Feb 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
02 Feb 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
01 Feb 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
31 Jan 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
30 Jan 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
29 Jan 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
26 Jan 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
25 Jan 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
24 Jan 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
23 Jan 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
22 Jan 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
19 Jan 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
18 Jan 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
17 Jan 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
16 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
15 Jan 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
12 Jan 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
11 Jan 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
10 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
09 Jan 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
08 Jan 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
05 Jan 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
04 Jan 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
03 Jan 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
02 Jan 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
29 Dec 2023 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |