Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
20 Jun 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
17 Jun 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
14 Jun 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
13 Jun 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
12 Jun 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
11 Jun 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
10 Jun 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
07 Jun 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
06 Jun 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
05 Jun 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
04 Jun 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
03 Jun 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - |
31 May 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
23 May 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
22 May 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
21 May 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
15 May 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
14 May 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
13 May 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
10 May 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
07 May 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
02 May 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
30 Apr 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
29 Apr 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
26 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
25 Apr 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
24 Apr 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
23 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
22 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
19 Apr 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
18 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
17 Apr 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
16 Apr 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
15 Apr 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
12 Apr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
11 Apr 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
10 Apr 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
09 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
08 Apr 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
05 Apr 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
04 Apr 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
03 Apr 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
27 Mar 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
26 Mar 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
21 Mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
20 Mar 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
19 Mar 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
18 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
13 Mar 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
12 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
11 Mar 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
08 Mar 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
07 Mar 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
06 Mar 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
05 Mar 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
04 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
01 Mar 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
29 Feb 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
28 Feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
27 Feb 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
26 Feb 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
23 Feb 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
15 Feb 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
14 Feb 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
13 Feb 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
12 Feb 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
09 Feb 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
02 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |