Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
27 Jun 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
26 Jun 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
25 Jun 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
24 Jun 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
21 Jun 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
20 Jun 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
19 Jun 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
18 Jun 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
17 Jun 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
14 Jun 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
13 Jun 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
12 Jun 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
11 Jun 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
10 Jun 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
07 Jun 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
06 Jun 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
05 Jun 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
04 Jun 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
03 Jun 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
31 May 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
30 May 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
29 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
28 May 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
27 May 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
22 May 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
21 May 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
16 May 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
15 May 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
14 May 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
13 May 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
10 May 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
06 May 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
03 May 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
02 May 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
30 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
29 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
26 Apr 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
25 Apr 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
24 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
23 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
22 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
19 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
18 Apr 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
17 Apr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
16 Apr 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
15 Apr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
12 Apr 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
11 Apr 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
10 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
09 Apr 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
08 Apr 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
05 Apr 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
04 Apr 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
03 Apr 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
02 Apr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
28 Mar 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
27 Mar 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
26 Mar 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
25 Mar 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
22 Mar 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
21 Mar 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
20 Mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
19 Mar 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
18 Mar 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
15 Mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
14 Mar 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
13 Mar 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
12 Mar 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
11 Mar 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
08 Mar 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
07 Mar 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
06 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
05 Mar 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
04 Mar 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
01 Mar 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
29 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
28 Feb 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
27 Feb 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
26 Feb 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
23 Feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
22 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
21 Feb 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
20 Feb 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
19 Feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
16 Feb 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
15 Feb 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
14 Feb 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
13 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
12 Feb 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
09 Feb 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |