Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
24 Jun 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
21 Jun 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
20 Jun 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
19 Jun 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
18 Jun 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
17 Jun 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
14 Jun 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
13 Jun 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
12 Jun 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
11 Jun 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
10 Jun 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
07 Jun 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
06 Jun 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
05 Jun 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
04 Jun 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
03 Jun 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
31 May 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
30 May 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
29 May 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
28 May 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
24 May 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
23 May 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
22 May 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
21 May 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
20 May 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
17 May 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
16 May 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
15 May 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
14 May 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
13 May 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
10 May 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
09 May 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
08 May 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
07 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
03 May 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
02 May 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
01 May 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
30 Apr 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
29 Apr 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
26 Apr 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
25 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
24 Apr 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
23 Apr 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
22 Apr 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
19 Apr 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
18 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
17 Apr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
16 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
15 Apr 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
12 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
11 Apr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
10 Apr 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
09 Apr 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
08 Apr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
05 Apr 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
04 Apr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
03 Apr 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
02 Apr 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
28 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
27 Mar 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
26 Mar 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
25 Mar 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
22 Mar 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
21 Mar 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
20 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
19 Mar 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
18 Mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
15 Mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
14 Mar 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
13 Mar 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
12 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
11 Mar 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
08 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
07 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
06 Mar 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
05 Mar 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
04 Mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
01 Mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
01 Mar 2024 | 0.008097 Dividend | |||||
29 Feb 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.86 | - |
28 Feb 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
27 Feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.29 | - |
26 Feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.82 | - |
23 Feb 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.36 | - |
22 Feb 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.36 | - |
21 Feb 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.76 | - |
20 Feb 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.02 | - |
19 Feb 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.45 | - |
16 Feb 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.66 | - |
15 Feb 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.19 | - |
14 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.30 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
07 Feb 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.00 | - |
06 Feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.22 | - |
05 Feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |