Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
29 May 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
28 May 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
24 May 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
23 May 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
22 May 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
21 May 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
20 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
17 May 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
16 May 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
15 May 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
14 May 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
13 May 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
10 May 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
09 May 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
08 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
07 May 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
03 May 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
02 May 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
01 May 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
30 Apr 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
29 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
26 Apr 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
25 Apr 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
24 Apr 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
23 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
22 Apr 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
19 Apr 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
18 Apr 2024 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
17 Apr 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
16 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
15 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
12 Apr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
11 Apr 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
10 Apr 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
09 Apr 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
08 Apr 2024 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - |
05 Apr 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
04 Apr 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
03 Apr 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
02 Apr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
28 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
27 Mar 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
26 Mar 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
25 Mar 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | - |
22 Mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
21 Mar 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
20 Mar 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
19 Mar 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
14 Mar 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
13 Mar 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
12 Mar 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
11 Mar 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
08 Mar 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
07 Mar 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
06 Mar 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
05 Mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
04 Mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
01 Mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
29 Feb 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
28 Feb 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
27 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
26 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
23 Feb 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
22 Feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
21 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
20 Feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
15 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
14 Feb 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
13 Feb 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
12 Feb 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
09 Feb 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
08 Feb 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
07 Feb 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
06 Feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
01 Feb 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
31 Jan 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
30 Jan 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
29 Jan 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
26 Jan 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
25 Jan 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Jan 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
22 Jan 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
19 Jan 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
18 Jan 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
17 Jan 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
16 Jan 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
11 Jan 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
10 Jan 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
09 Jan 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |