Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
25 Jun 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
24 Jun 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
21 Jun 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
20 Jun 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
19 Jun 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
18 Jun 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
17 Jun 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
14 Jun 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
13 Jun 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
12 Jun 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
11 Jun 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
10 Jun 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
07 Jun 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
06 Jun 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
05 Jun 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
04 Jun 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
30 May 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
29 May 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
28 May 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
24 May 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
23 May 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
22 May 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
21 May 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
20 May 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
17 May 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
16 May 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
15 May 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
14 May 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
13 May 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
10 May 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
09 May 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
08 May 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
07 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
03 May 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
02 May 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
01 May 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
30 Apr 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
29 Apr 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
26 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
25 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
24 Apr 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
23 Apr 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
22 Apr 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
19 Apr 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
18 Apr 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
17 Apr 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
16 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
15 Apr 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
12 Apr 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
11 Apr 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | - |
10 Apr 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
09 Apr 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
08 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
05 Apr 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
04 Apr 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
03 Apr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
02 Apr 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
28 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
27 Mar 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
26 Mar 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
25 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
22 Mar 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
21 Mar 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
20 Mar 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
19 Mar 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
14 Mar 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
13 Mar 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
12 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
11 Mar 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
08 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
07 Mar 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
06 Mar 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
05 Mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
04 Mar 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
01 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
29 Feb 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
28 Feb 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
27 Feb 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
26 Feb 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
23 Feb 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
22 Feb 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
21 Feb 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
20 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
19 Feb 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
16 Feb 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
15 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
14 Feb 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
13 Feb 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
12 Feb 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
09 Feb 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
08 Feb 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
07 Feb 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
06 Feb 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |