Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
03 Jun 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
31 May 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
30 May 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
29 May 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
28 May 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
27 May 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
24 May 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
23 May 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
22 May 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
21 May 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
16 May 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
15 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
14 May 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
13 May 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
10 May 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
06 May 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
03 May 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
02 May 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
30 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
29 Apr 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
26 Apr 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
25 Apr 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
24 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
23 Apr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
22 Apr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
19 Apr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
18 Apr 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
17 Apr 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
16 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
15 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
12 Apr 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
11 Apr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
10 Apr 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
09 Apr 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
08 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
05 Apr 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
04 Apr 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
03 Apr 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
02 Apr 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
28 Mar 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
27 Mar 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
26 Mar 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
25 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
22 Mar 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
21 Mar 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
20 Mar 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
19 Mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
18 Mar 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
15 Mar 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
14 Mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
13 Mar 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
12 Mar 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
11 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
08 Mar 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
07 Mar 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
06 Mar 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
05 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
04 Mar 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
01 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
29 Feb 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
28 Feb 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
27 Feb 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
26 Feb 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
23 Feb 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
22 Feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
21 Feb 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
20 Feb 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
19 Feb 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
16 Feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
15 Feb 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
14 Feb 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
13 Feb 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
12 Feb 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
09 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
08 Feb 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
07 Feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
06 Feb 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
05 Feb 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
02 Feb 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
01 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
31 Jan 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
30 Jan 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
29 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
26 Jan 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
25 Jan 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
24 Jan 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
23 Jan 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
22 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
19 Jan 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
18 Jan 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
17 Jan 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
16 Jan 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |