Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
20 May 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
17 May 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
16 May 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
15 May 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
14 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
13 May 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
10 May 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
09 May 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
08 May 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
07 May 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
02 May 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
01 May 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
30 Apr 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
29 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
26 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
25 Apr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
24 Apr 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
23 Apr 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
22 Apr 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
19 Apr 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
18 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
17 Apr 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
16 Apr 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
15 Apr 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
12 Apr 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
11 Apr 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
10 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
09 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
08 Apr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
05 Apr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
04 Apr 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
03 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
02 Apr 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
27 Mar 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
26 Mar 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
25 Mar 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
22 Mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
21 Mar 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
20 Mar 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
19 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
14 Mar 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
13 Mar 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
12 Mar 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
11 Mar 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
08 Mar 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
07 Mar 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
06 Mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
05 Mar 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
04 Mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
01 Mar 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
29 Feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
28 Feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
27 Feb 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
26 Feb 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
23 Feb 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
22 Feb 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
21 Feb 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
20 Feb 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
16 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
15 Feb 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
14 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
13 Feb 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
12 Feb 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
09 Feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
08 Feb 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
07 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
06 Feb 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
01 Feb 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
31 Jan 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
30 Jan 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
29 Jan 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
26 Jan 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
25 Jan 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
24 Jan 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
23 Jan 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
22 Jan 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
19 Jan 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
18 Jan 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
17 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
16 Jan 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
12 Jan 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
11 Jan 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
10 Jan 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
09 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
08 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
05 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
04 Jan 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
03 Jan 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
02 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
29 Dec 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |