Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
14 Jun 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
13 Jun 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
12 Jun 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
11 Jun 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
10 Jun 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
07 Jun 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
06 Jun 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
05 Jun 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
04 Jun 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
03 Jun 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
31 May 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
30 May 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
29 May 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
28 May 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
27 May 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
24 May 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
23 May 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
22 May 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
21 May 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
16 May 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
15 May 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
14 May 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
13 May 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
10 May 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
06 May 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
03 May 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
02 May 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
30 Apr 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
29 Apr 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
26 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
25 Apr 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
24 Apr 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
23 Apr 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
22 Apr 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
19 Apr 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
18 Apr 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
17 Apr 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
16 Apr 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
15 Apr 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
12 Apr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
11 Apr 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
10 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
09 Apr 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
08 Apr 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
05 Apr 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
04 Apr 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
03 Apr 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
02 Apr 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
28 Mar 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
27 Mar 2024 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
26 Mar 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
25 Mar 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
22 Mar 2024 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | - |
21 Mar 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
20 Mar 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
19 Mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
18 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
15 Mar 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
14 Mar 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
13 Mar 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
12 Mar 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
11 Mar 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
08 Mar 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
07 Mar 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
06 Mar 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
05 Mar 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
04 Mar 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
01 Mar 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
29 Feb 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
28 Feb 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
27 Feb 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
26 Feb 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
23 Feb 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
22 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
21 Feb 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
20 Feb 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
19 Feb 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
16 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
15 Feb 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
14 Feb 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
13 Feb 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
12 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
09 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
08 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
07 Feb 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
06 Feb 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
05 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
02 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
01 Feb 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
31 Jan 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |