Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
26 Jun 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
25 Jun 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
24 Jun 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
21 Jun 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
20 Jun 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
19 Jun 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
18 Jun 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
17 Jun 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
14 Jun 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
13 Jun 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
12 Jun 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
11 Jun 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
10 Jun 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
07 Jun 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
06 Jun 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
05 Jun 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
04 Jun 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
03 Jun 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
31 May 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
30 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
29 May 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
28 May 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
24 May 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
23 May 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
22 May 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
21 May 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
20 May 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
17 May 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
16 May 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
15 May 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
14 May 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
13 May 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
10 May 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
09 May 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
08 May 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
07 May 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
03 May 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
02 May 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
01 May 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
30 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
29 Apr 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
26 Apr 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
25 Apr 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
24 Apr 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
23 Apr 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
22 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
19 Apr 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
18 Apr 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
17 Apr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
16 Apr 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
15 Apr 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
12 Apr 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
11 Apr 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
10 Apr 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
09 Apr 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
08 Apr 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
05 Apr 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
04 Apr 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
03 Apr 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
02 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
28 Mar 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
27 Mar 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
26 Mar 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
25 Mar 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
22 Mar 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
21 Mar 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
20 Mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
19 Mar 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
18 Mar 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
15 Mar 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
14 Mar 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
13 Mar 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
12 Mar 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
11 Mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
08 Mar 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
07 Mar 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
06 Mar 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
05 Mar 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
04 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
01 Mar 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
29 Feb 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
28 Feb 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
27 Feb 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
26 Feb 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
23 Feb 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
22 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
21 Feb 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
20 Feb 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
19 Feb 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
16 Feb 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
15 Feb 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
14 Feb 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
13 Feb 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
12 Feb 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
09 Feb 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
08 Feb 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
07 Feb 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
06 Feb 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
05 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |