Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 129.000 | 129.000 | 129.000 | 129.000 | 129.000 | - |
04 Jun 2024 | 128.600 | 128.600 | 128.600 | 128.600 | 128.600 | - |
03 Jun 2024 | 127.890 | 127.890 | 127.890 | 127.890 | 127.890 | - |
31 May 2024 | 127.030 | 127.030 | 127.030 | 127.030 | 127.030 | - |
30 May 2024 | 126.870 | 126.870 | 126.870 | 126.870 | 126.870 | - |
29 May 2024 | 127.280 | 127.280 | 127.280 | 127.280 | 127.280 | - |
28 May 2024 | 128.170 | 128.170 | 128.170 | 128.170 | 128.170 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 128.070 | 128.070 | 128.070 | 128.070 | 128.070 | - |
23 May 2024 | 128.490 | 128.490 | 128.490 | 128.490 | 128.490 | - |
22 May 2024 | 128.340 | 128.340 | 128.340 | 128.340 | 128.340 | - |
21 May 2024 | 128.500 | 128.500 | 128.500 | 128.500 | 128.500 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 128.830 | 128.830 | 128.830 | 128.830 | 128.830 | - |
16 May 2024 | 129.090 | 129.090 | 129.090 | 129.090 | 129.090 | - |
14 May 2024 | 127.700 | 127.700 | 127.700 | 127.700 | 127.700 | - |
13 May 2024 | 127.600 | 127.600 | 127.600 | 127.600 | 127.600 | - |
10 May 2024 | 127.850 | 127.850 | 127.850 | 127.850 | 127.850 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 127.980 | 127.980 | 127.980 | 127.980 | 127.980 | - |
07 May 2024 | 127.750 | 127.750 | 127.750 | 127.750 | 127.750 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 126.630 | 126.630 | 126.630 | 126.630 | 126.630 | - |
02 May 2024 | 126.300 | 126.300 | 126.300 | 126.300 | 126.300 | - |
30 Apr 2024 | 126.470 | 126.470 | 126.470 | 126.470 | 126.470 | - |
29 Apr 2024 | 126.260 | 126.260 | 126.260 | 126.260 | 126.260 | - |
26 Apr 2024 | 125.710 | 125.710 | 125.710 | 125.710 | 125.710 | - |
25 Apr 2024 | 126.250 | 126.250 | 126.250 | 126.250 | 126.250 | - |
24 Apr 2024 | 126.580 | 126.580 | 126.580 | 126.580 | 126.580 | - |
23 Apr 2024 | 126.940 | 126.940 | 126.940 | 126.940 | 126.940 | - |
22 Apr 2024 | 126.420 | 126.420 | 126.420 | 126.420 | 126.420 | - |
19 Apr 2024 | 126.810 | 126.810 | 126.810 | 126.810 | 126.810 | - |
18 Apr 2024 | 126.660 | 126.660 | 126.660 | 126.660 | 126.660 | - |
17 Apr 2024 | 126.040 | 126.040 | 126.040 | 126.040 | 126.040 | - |
16 Apr 2024 | 126.400 | 126.400 | 126.400 | 126.400 | 126.400 | - |
15 Apr 2024 | 127.320 | 127.320 | 127.320 | 127.320 | 127.320 | - |
12 Apr 2024 | 127.640 | 127.640 | 127.640 | 127.640 | 127.640 | - |
11 Apr 2024 | 127.700 | 127.700 | 127.700 | 127.700 | 127.700 | - |
10 Apr 2024 | 129.100 | 129.100 | 129.100 | 129.100 | 129.100 | - |
09 Apr 2024 | 128.500 | 128.500 | 128.500 | 128.500 | 128.500 | - |
08 Apr 2024 | 128.110 | 128.110 | 128.110 | 128.110 | 128.110 | - |
05 Apr 2024 | 128.900 | 128.900 | 128.900 | 128.900 | 128.900 | - |
03 Apr 2024 | 128.770 | 128.770 | 128.770 | 128.770 | 128.770 | - |
02 Apr 2024 | 129.030 | 129.030 | 129.030 | 129.030 | 129.030 | - |
28 Mar 2024 | 129.740 | 129.740 | 129.740 | 129.740 | 129.740 | - |
27 Mar 2024 | 129.570 | 129.570 | 129.570 | 129.570 | 129.570 | - |
26 Mar 2024 | 129.600 | 129.600 | 129.600 | 129.600 | 129.600 | - |
25 Mar 2024 | 129.780 | 129.780 | 129.780 | 129.780 | 129.780 | - |
22 Mar 2024 | 129.360 | 129.360 | 129.360 | 129.360 | 129.360 | - |
21 Mar 2024 | 130.040 | 130.040 | 130.040 | 130.040 | 130.040 | - |
20 Mar 2024 | 130.800 | 130.800 | 130.800 | 130.800 | 130.800 | - |
19 Mar 2024 | 130.510 | 130.510 | 130.510 | 130.510 | 130.510 | - |
18 Mar 2024 | 130.590 | 130.590 | 130.590 | 130.590 | 130.590 | - |
15 Mar 2024 | 130.450 | 130.450 | 130.450 | 130.450 | 130.450 | - |
14 Mar 2024 | 131.010 | 131.010 | 131.010 | 131.010 | 131.010 | - |
13 Mar 2024 | 131.170 | 131.170 | 131.170 | 131.170 | 131.170 | - |
12 Mar 2024 | 131.670 | 131.670 | 131.670 | 131.670 | 131.670 | - |
11 Mar 2024 | 131.620 | 131.620 | 131.620 | 131.620 | 131.620 | - |
08 Mar 2024 | 131.660 | 131.660 | 131.660 | 131.660 | 131.660 | - |
07 Mar 2024 | 131.310 | 131.310 | 131.310 | 131.310 | 131.310 | - |
06 Mar 2024 | 130.810 | 130.810 | 130.810 | 130.810 | 130.810 | - |
05 Mar 2024 | 130.430 | 130.430 | 130.430 | 130.430 | 130.430 | - |
04 Mar 2024 | 130.120 | 130.120 | 130.120 | 130.120 | 130.120 | - |
01 Mar 2024 | 129.820 | 129.820 | 129.820 | 129.820 | 129.820 | - |
29 Feb 2024 | 129.240 | 129.240 | 129.240 | 129.240 | 129.240 | - |
28 Feb 2024 | 129.350 | 129.350 | 129.350 | 129.350 | 129.350 | - |
27 Feb 2024 | 129.460 | 129.460 | 129.460 | 129.460 | 129.460 | - |
26 Feb 2024 | 129.680 | 129.680 | 129.680 | 129.680 | 129.680 | - |
23 Feb 2024 | 128.890 | 128.890 | 128.890 | 128.890 | 128.890 | - |
22 Feb 2024 | 128.840 | 128.840 | 128.840 | 128.840 | 128.840 | - |
21 Feb 2024 | 129.050 | 129.050 | 129.050 | 129.050 | 129.050 | - |
20 Feb 2024 | 128.880 | 128.880 | 128.880 | 128.880 | 128.880 | - |
19 Feb 2024 | 128.850 | 128.850 | 128.850 | 128.850 | 128.850 | - |
16 Feb 2024 | 128.890 | 128.890 | 128.890 | 128.890 | 128.890 | - |
15 Feb 2024 | 129.290 | 129.290 | 129.290 | 129.290 | 129.290 | - |
14 Feb 2024 | 128.490 | 128.490 | 128.490 | 128.490 | 128.490 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 129.650 | 129.650 | 129.650 | 129.650 | 129.650 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 129.700 | 129.700 | 129.700 | 129.700 | 129.700 | - |
05 Feb 2024 | 130.210 | 130.210 | 130.210 | 130.210 | 130.210 | - |
02 Feb 2024 | 131.580 | 131.580 | 131.580 | 131.580 | 131.580 | - |
01 Feb 2024 | 131.080 | 131.080 | 131.080 | 131.080 | 131.080 | - |
31 Jan 2024 | 130.740 | 130.740 | 130.740 | 130.740 | 130.740 | - |
30 Jan 2024 | 130.340 | 130.340 | 130.340 | 130.340 | 130.340 | - |
29 Jan 2024 | 129.930 | 129.930 | 129.930 | 129.930 | 129.930 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 129.310 | 129.310 | 129.310 | 129.310 | 129.310 | - |
24 Jan 2024 | 129.440 | 129.440 | 129.440 | 129.440 | 129.440 | - |
23 Jan 2024 | 129.510 | 129.510 | 129.510 | 129.510 | 129.510 | - |
22 Jan 2024 | 129.390 | 129.390 | 129.390 | 129.390 | 129.390 | - |
19 Jan 2024 | 128.980 | 128.980 | 128.980 | 128.980 | 128.980 | - |
18 Jan 2024 | 129.260 | 129.260 | 129.260 | 129.260 | 129.260 | - |
17 Jan 2024 | 129.610 | 129.610 | 129.610 | 129.610 | 129.610 | - |
16 Jan 2024 | 130.430 | 130.430 | 130.430 | 130.430 | 130.430 | - |
15 Jan 2024 | 130.430 | 130.430 | 130.430 | 130.430 | 130.430 | - |
12 Jan 2024 | 130.170 | 130.170 | 130.170 | 130.170 | 130.170 | - |
11 Jan 2024 | 129.920 | 129.920 | 129.920 | 129.920 | 129.920 | - |
10 Jan 2024 | 129.540 | 129.540 | 129.540 | 129.540 | 129.540 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |