Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
01 Jul 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
28 Jun 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
27 Jun 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
26 Jun 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
25 Jun 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
24 Jun 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
21 Jun 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
20 Jun 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
19 Jun 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
18 Jun 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
17 Jun 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
14 Jun 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
13 Jun 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
12 Jun 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
11 Jun 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
10 Jun 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
07 Jun 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
06 Jun 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
05 Jun 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
04 Jun 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
03 Jun 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
31 May 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
30 May 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
29 May 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
28 May 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
27 May 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
24 May 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
23 May 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
22 May 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
21 May 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
16 May 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
15 May 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
14 May 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
13 May 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
10 May 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
06 May 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
03 May 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
02 May 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
30 Apr 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
29 Apr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
26 Apr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
25 Apr 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
24 Apr 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
23 Apr 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
22 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
19 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
18 Apr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
17 Apr 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
16 Apr 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
15 Apr 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
12 Apr 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
11 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
10 Apr 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
09 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
08 Apr 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
05 Apr 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
04 Apr 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
03 Apr 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
02 Apr 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
28 Mar 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
27 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
26 Mar 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
25 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
22 Mar 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
21 Mar 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
20 Mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
19 Mar 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
18 Mar 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
15 Mar 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
14 Mar 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
13 Mar 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
12 Mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
11 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
08 Mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
07 Mar 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
06 Mar 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
05 Mar 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
04 Mar 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
01 Mar 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
29 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
28 Feb 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
27 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
26 Feb 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
23 Feb 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
22 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
21 Feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
20 Feb 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
19 Feb 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
16 Feb 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
15 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
14 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
13 Feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |