Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
18 Jun 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
17 Jun 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
14 Jun 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | - |
13 Jun 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
12 Jun 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
11 Jun 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
10 Jun 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
07 Jun 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
06 Jun 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
05 Jun 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
04 Jun 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
03 Jun 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
31 May 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
30 May 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - |
29 May 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
28 May 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
24 May 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
23 May 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
22 May 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
21 May 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
16 May 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
15 May 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
14 May 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
13 May 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
10 May 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
07 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
06 May 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
03 May 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
02 May 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
29 Apr 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
26 Apr 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
25 Apr 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
24 Apr 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
23 Apr 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
22 Apr 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
19 Apr 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
18 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
17 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
16 Apr 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
15 Apr 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
12 Apr 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
11 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
10 Apr 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
09 Apr 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
08 Apr 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
05 Apr 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
04 Apr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
03 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
02 Apr 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
27 Mar 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
26 Mar 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
25 Mar 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
22 Mar 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
21 Mar 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
20 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
19 Mar 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
18 Mar 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
15 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
14 Mar 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
13 Mar 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
12 Mar 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
11 Mar 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
08 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
07 Mar 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
06 Mar 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
05 Mar 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
04 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
01 Mar 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
29 Feb 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
28 Feb 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
27 Feb 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
26 Feb 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
23 Feb 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
22 Feb 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
21 Feb 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
20 Feb 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
16 Feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
15 Feb 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
14 Feb 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
13 Feb 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
12 Feb 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
09 Feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
08 Feb 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
07 Feb 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
06 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
05 Feb 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
02 Feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
01 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
31 Jan 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
30 Jan 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |