Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
11 Jun 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
10 Jun 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
07 Jun 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
06 Jun 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
05 Jun 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
04 Jun 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
03 Jun 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
31 May 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
30 May 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
29 May 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
28 May 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
27 May 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
24 May 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
23 May 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
22 May 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
21 May 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
16 May 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
15 May 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
14 May 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
13 May 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
07 May 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
06 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
03 May 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
02 May 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
30 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
29 Apr 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
26 Apr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
25 Apr 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
24 Apr 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
23 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
22 Apr 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
19 Apr 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
18 Apr 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
17 Apr 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
16 Apr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
15 Apr 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
12 Apr 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
11 Apr 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
10 Apr 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
09 Apr 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
08 Apr 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
05 Apr 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
04 Apr 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
03 Apr 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
02 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
28 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
27 Mar 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
26 Mar 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
25 Mar 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
22 Mar 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
21 Mar 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
20 Mar 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
19 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
18 Mar 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
15 Mar 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
14 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
13 Mar 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
12 Mar 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
11 Mar 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
08 Mar 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | - |
07 Mar 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
06 Mar 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
05 Mar 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
04 Mar 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
01 Mar 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
29 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
28 Feb 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
27 Feb 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
26 Feb 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
23 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
22 Feb 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
21 Feb 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
20 Feb 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
19 Feb 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
16 Feb 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
15 Feb 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
14 Feb 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
13 Feb 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
12 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
09 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
08 Feb 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
07 Feb 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
06 Feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
05 Feb 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
02 Feb 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
01 Feb 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
31 Jan 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
30 Jan 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
29 Jan 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
26 Jan 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
25 Jan 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |