Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
24 Jun 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
21 Jun 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
20 Jun 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
18 Jun 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
17 Jun 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
14 Jun 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
13 Jun 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
12 Jun 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
11 Jun 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
06 Jun 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
05 Jun 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
04 Jun 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
30 May 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
29 May 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
28 May 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
24 May 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
23 May 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
22 May 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
21 May 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
20 May 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
17 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
16 May 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
13 May 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
10 May 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
09 May 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
08 May 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
07 May 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
02 May 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
29 Apr 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
26 Apr 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
25 Apr 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
24 Apr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
23 Apr 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
22 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
19 Apr 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
18 Apr 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
17 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
16 Apr 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
15 Apr 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
12 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
11 Apr 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
10 Apr 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
09 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
08 Apr 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
05 Apr 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
02 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
27 Mar 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
26 Mar 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
25 Mar 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
22 Mar 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
21 Mar 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
20 Mar 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
19 Mar 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
14 Mar 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
13 Mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
12 Mar 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
11 Mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
08 Mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
07 Mar 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
06 Mar 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
05 Mar 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
04 Mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
01 Mar 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
29 Feb 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
28 Feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
27 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
26 Feb 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
23 Feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
22 Feb 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
21 Feb 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
20 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
16 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
15 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
08 Feb 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
07 Feb 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
06 Feb 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
01 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |