Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
17 Jun 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
14 Jun 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
13 Jun 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
12 Jun 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
11 Jun 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
10 Jun 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
07 Jun 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
06 Jun 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
05 Jun 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
04 Jun 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
03 Jun 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
31 May 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
30 May 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
29 May 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
28 May 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
27 May 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
24 May 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
23 May 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
22 May 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
21 May 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
16 May 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
15 May 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
14 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
13 May 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
10 May 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
06 May 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
03 May 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
02 May 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
30 Apr 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
29 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
26 Apr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
25 Apr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
24 Apr 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
23 Apr 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
22 Apr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
19 Apr 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
18 Apr 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
17 Apr 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
16 Apr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
15 Apr 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
12 Apr 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
11 Apr 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
10 Apr 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
09 Apr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
08 Apr 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
05 Apr 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
04 Apr 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
03 Apr 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
02 Apr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
28 Mar 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
27 Mar 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
26 Mar 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
25 Mar 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
22 Mar 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
21 Mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
20 Mar 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
19 Mar 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
18 Mar 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
15 Mar 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
14 Mar 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
13 Mar 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
12 Mar 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
11 Mar 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
08 Mar 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
07 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
06 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
05 Mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
04 Mar 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
01 Mar 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
29 Feb 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
28 Feb 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.47 | - |
27 Feb 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
26 Feb 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
23 Feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
22 Feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
21 Feb 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
20 Feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
19 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
16 Feb 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
15 Feb 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
14 Feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
13 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
12 Feb 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
09 Feb 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
08 Feb 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
07 Feb 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
06 Feb 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
05 Feb 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
02 Feb 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
01 Feb 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
31 Jan 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
30 Jan 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |