Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
12 Jun 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
11 Jun 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
06 Jun 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
05 Jun 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
04 Jun 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
30 May 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
29 May 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
28 May 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
24 May 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
23 May 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
22 May 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
21 May 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
20 May 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
17 May 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
16 May 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
15 May 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
14 May 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
13 May 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
10 May 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
09 May 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
08 May 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
07 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
02 May 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
01 May 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
30 Apr 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
29 Apr 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
26 Apr 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
25 Apr 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
24 Apr 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
23 Apr 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
22 Apr 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
19 Apr 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
18 Apr 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
17 Apr 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
16 Apr 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
15 Apr 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
12 Apr 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
11 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
10 Apr 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
09 Apr 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
08 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
05 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
04 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
03 Apr 2024 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | - |
02 Apr 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
27 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
26 Mar 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
25 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
22 Mar 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
21 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
20 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
19 Mar 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | - |
14 Mar 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
13 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
12 Mar 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
11 Mar 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
08 Mar 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
07 Mar 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | - |
06 Mar 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
05 Mar 2024 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
04 Mar 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
01 Mar 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
29 Feb 2024 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
28 Feb 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
27 Feb 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
26 Feb 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
23 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
22 Feb 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
21 Feb 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
20 Feb 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
16 Feb 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
15 Feb 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
14 Feb 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
13 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
12 Feb 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
09 Feb 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
08 Feb 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
07 Feb 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
06 Feb 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
01 Feb 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
31 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
30 Jan 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
29 Jan 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
26 Jan 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
25 Jan 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | - |
24 Jan 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |