Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 121.10 | 121.10 | 117.80 | 117.80 | 117.80 | 1,000 |
13 Jun 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
12 Jun 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 300 |
11 Jun 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
10 Jun 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | 600 |
07 Jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
06 Jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
05 Jun 2024 | 117.91 | 120.74 | 117.91 | 120.74 | 120.74 | 500 |
04 Jun 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
03 Jun 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 900 |
31 May 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | 700 |
30 May 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 300 |
29 May 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 300 |
28 May 2024 | 119.95 | 119.95 | 119.84 | 119.84 | 119.84 | 600 |
24 May 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 300 |
23 May 2024 | 115.90 | 122.97 | 115.90 | 122.09 | 122.09 | 700 |
22 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
21 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
20 May 2024 | 124.07 | 124.07 | 122.00 | 122.00 | 122.00 | 1,100 |
17 May 2024 | 126.84 | 126.84 | 123.10 | 123.10 | 123.10 | 900 |
16 May 2024 | 126.34 | 126.34 | 125.85 | 126.09 | 126.09 | 700 |
15 May 2024 | 120.16 | 123.87 | 120.16 | 123.87 | 123.87 | 900 |
14 May 2024 | 111.68 | 112.61 | 111.68 | 112.61 | 112.61 | 400 |
13 May 2024 | 112.72 | 119.75 | 112.72 | 119.75 | 119.75 | 900 |
10 May 2024 | 121.09 | 121.09 | 112.41 | 113.66 | 113.66 | 900 |
09 May 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | 300 |
08 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
07 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
06 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 300 |
03 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
02 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 400 |
01 May 2024 | 115.66 | 116.10 | 115.66 | 116.10 | 116.10 | 400 |
30 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | 300 |
29 Apr 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | 400 |
26 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
25 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
24 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 300 |
23 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 500 |
22 Apr 2024 | 110.91 | 113.00 | 110.91 | 113.00 | 113.00 | 800 |
19 Apr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
18 Apr 2024 | 111.04 | 112.16 | 111.04 | 112.16 | 112.16 | 600 |
17 Apr 2024 | 111.47 | 112.77 | 111.47 | 112.77 | 112.77 | 11,800 |
16 Apr 2024 | 110.91 | 112.00 | 110.75 | 110.91 | 110.91 | 1,200 |
15 Apr 2024 | 107.68 | 108.81 | 107.68 | 107.91 | 107.91 | 800 |
12 Apr 2024 | 106.93 | 108.41 | 106.77 | 108.41 | 108.41 | 600 |
11 Apr 2024 | 107.36 | 108.15 | 107.36 | 108.15 | 108.15 | 300 |
10 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 300 |
09 Apr 2024 | 112.41 | 113.66 | 112.41 | 113.66 | 113.66 | 400 |
08 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
05 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
04 Apr 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | 200 |
03 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
02 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
01 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 300 |
28 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 500 |
27 Mar 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | 400 |
26 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 1,200 |
25 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
22 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 300 |
21 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
20 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
19 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
18 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
14 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
13 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
12 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 400 |
11 Mar 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 1,200 |
08 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
07 Mar 2024 | 131.00 | 132.38 | 131.00 | 132.38 | 132.38 | 500 |
06 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
05 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
04 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 100 |
01 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
29 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
28 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
27 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
26 Feb 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 700 |
23 Feb 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
22 Feb 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 300 |
21 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 400 |
20 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
16 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
15 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
14 Feb 2024 | 118.41 | 123.84 | 118.41 | 123.10 | 123.10 | 2,200 |
13 Feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 300 |
12 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
09 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
08 Feb 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | 1,300 |
07 Feb 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | 155,700 |
06 Feb 2024 | 123.34 | 123.34 | 122.75 | 122.75 | 122.75 | 1,100 |
05 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
02 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
01 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,100 |
30 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
29 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
26 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
25 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
24 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |