Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
03 Jun 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
31 May 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
30 May 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
29 May 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
28 May 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
27 May 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
24 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
23 May 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
22 May 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
21 May 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
17 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
16 May 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
15 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
14 May 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
13 May 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
10 May 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
08 May 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
07 May 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
06 May 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
03 May 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
02 May 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
30 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
29 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
26 Apr 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
25 Apr 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
24 Apr 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
23 Apr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
22 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
19 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
18 Apr 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
17 Apr 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
16 Apr 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
15 Apr 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
12 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
11 Apr 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
10 Apr 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
09 Apr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
08 Apr 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
05 Apr 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
04 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
03 Apr 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
02 Apr 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
28 Mar 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
27 Mar 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
26 Mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
25 Mar 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
22 Mar 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
21 Mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
20 Mar 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
19 Mar 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
18 Mar 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
15 Mar 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
14 Mar 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
13 Mar 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
12 Mar 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
11 Mar 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
08 Mar 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
07 Mar 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
06 Mar 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
05 Mar 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
04 Mar 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
01 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
29 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
28 Feb 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
27 Feb 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
26 Feb 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
23 Feb 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
22 Feb 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
21 Feb 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
20 Feb 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
19 Feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
16 Feb 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
15 Feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
14 Feb 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
13 Feb 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
12 Feb 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
09 Feb 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
08 Feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
07 Feb 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
06 Feb 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
05 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
02 Feb 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
01 Feb 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
31 Jan 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
30 Jan 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
29 Jan 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
26 Jan 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
23 Jan 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
22 Jan 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
19 Jan 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
18 Jan 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
17 Jan 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
16 Jan 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
15 Jan 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
12 Jan 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |