Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
20 Jun 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
19 Jun 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
18 Jun 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
17 Jun 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
14 Jun 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
13 Jun 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
12 Jun 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
11 Jun 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
10 Jun 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
07 Jun 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
05 Jun 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
04 Jun 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
03 Jun 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
31 May 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
30 May 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
29 May 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
28 May 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
27 May 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
24 May 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
23 May 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
22 May 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
21 May 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
16 May 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
15 May 2024 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - |
14 May 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
13 May 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
10 May 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
08 May 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
07 May 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
06 May 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
03 May 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
02 May 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
30 Apr 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
29 Apr 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
26 Apr 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
25 Apr 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
24 Apr 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
23 Apr 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
22 Apr 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
19 Apr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
18 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
17 Apr 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
16 Apr 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
15 Apr 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
12 Apr 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
11 Apr 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
10 Apr 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
09 Apr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
08 Apr 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
05 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
04 Apr 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
03 Apr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
02 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
28 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
27 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
26 Mar 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
25 Mar 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
22 Mar 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
21 Mar 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
20 Mar 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
19 Mar 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
18 Mar 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
15 Mar 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
14 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
13 Mar 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
12 Mar 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
11 Mar 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
08 Mar 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
07 Mar 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
06 Mar 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
05 Mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
04 Mar 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
01 Mar 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
28 Feb 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
27 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
26 Feb 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
23 Feb 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
22 Feb 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
21 Feb 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
20 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
19 Feb 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
16 Feb 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
07 Feb 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
06 Feb 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
05 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
02 Feb 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
01 Feb 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
31 Jan 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |