Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
21 Jun 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
20 Jun 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
17 Jun 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
14 Jun 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
13 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
12 Jun 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
11 Jun 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
10 Jun 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
07 Jun 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
06 Jun 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
05 Jun 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
04 Jun 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
03 Jun 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
28 May 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
23 May 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
22 May 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
21 May 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
16 May 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
15 May 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
14 May 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
13 May 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
10 May 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
07 May 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
06 May 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
03 May 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
02 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
30 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
29 Apr 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
26 Apr 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
25 Apr 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
24 Apr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
23 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
22 Apr 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
19 Apr 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
18 Apr 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
17 Apr 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
16 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
15 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
12 Apr 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
11 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
08 Apr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
05 Apr 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
04 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
03 Apr 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
02 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
28 Mar 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
27 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
26 Mar 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
25 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
22 Mar 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
21 Mar 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
20 Mar 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
15 Mar 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
14 Mar 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
13 Mar 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
12 Mar 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
11 Mar 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
08 Mar 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
07 Mar 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
06 Mar 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
05 Mar 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
04 Mar 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
01 Mar 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
29 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
28 Feb 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
27 Feb 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
26 Feb 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
23 Feb 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
22 Feb 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
21 Feb 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
20 Feb 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
15 Feb 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
14 Feb 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
09 Feb 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
08 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
07 Feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |