Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
29 May 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
28 May 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
27 May 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
24 May 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
23 May 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
22 May 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
21 May 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
16 May 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
15 May 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
14 May 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
13 May 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
10 May 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
06 May 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
03 May 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
02 May 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
30 Apr 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
29 Apr 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
26 Apr 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
25 Apr 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
24 Apr 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
23 Apr 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
22 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
19 Apr 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
18 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
17 Apr 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
16 Apr 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
15 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
12 Apr 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
11 Apr 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
10 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
09 Apr 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
08 Apr 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
05 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
04 Apr 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
03 Apr 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
02 Apr 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
28 Mar 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
27 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
26 Mar 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
25 Mar 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
22 Mar 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
21 Mar 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
20 Mar 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
19 Mar 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
18 Mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
15 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
14 Mar 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
13 Mar 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
12 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
11 Mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
08 Mar 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
07 Mar 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
06 Mar 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
05 Mar 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
04 Mar 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
01 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
29 Feb 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
28 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
27 Feb 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
26 Feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
23 Feb 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
22 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
21 Feb 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
20 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
19 Feb 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
16 Feb 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
15 Feb 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
14 Feb 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
13 Feb 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
12 Feb 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
09 Feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
08 Feb 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
07 Feb 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
06 Feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
05 Feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
02 Feb 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
01 Feb 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
31 Jan 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
30 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
29 Jan 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
26 Jan 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
25 Jan 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
24 Jan 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
23 Jan 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
22 Jan 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
19 Jan 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
18 Jan 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
17 Jan 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
16 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
15 Jan 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
12 Jan 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
11 Jan 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
10 Jan 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |