Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
12 Jun 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
11 Jun 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
06 Jun 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
05 Jun 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
04 Jun 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
03 Jun 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
31 May 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
28 May 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
23 May 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
22 May 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
21 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
16 May 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
15 May 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
14 May 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
13 May 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
10 May 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
07 May 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
02 May 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
30 Apr 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
29 Apr 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
26 Apr 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
25 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
24 Apr 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
23 Apr 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
22 Apr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
19 Apr 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
18 Apr 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
17 Apr 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
16 Apr 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
15 Apr 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
12 Apr 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
11 Apr 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
10 Apr 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
09 Apr 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
08 Apr 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
05 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
04 Apr 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
03 Apr 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
02 Apr 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
28 Mar 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
27 Mar 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
26 Mar 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
25 Mar 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
22 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
21 Mar 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
20 Mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
19 Mar 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
18 Mar 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
15 Mar 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
14 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
13 Mar 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
12 Mar 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
11 Mar 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
08 Mar 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
07 Mar 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
06 Mar 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
05 Mar 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
04 Mar 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
01 Mar 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
29 Feb 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
28 Feb 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
27 Feb 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
26 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
23 Feb 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
22 Feb 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
21 Feb 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
20 Feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
19 Feb 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
16 Feb 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
15 Feb 2024 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
14 Feb 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
13 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
12 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
09 Feb 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
06 Feb 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
05 Feb 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
02 Feb 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
01 Feb 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
31 Jan 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
30 Jan 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
29 Jan 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
26 Jan 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |