Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
03 Jul 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
02 Jul 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
01 Jul 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
28 Jun 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
27 Jun 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
26 Jun 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
25 Jun 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
24 Jun 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
21 Jun 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
20 Jun 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
19 Jun 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
18 Jun 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
17 Jun 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
14 Jun 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
13 Jun 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
12 Jun 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
11 Jun 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
10 Jun 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
07 Jun 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
06 Jun 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
05 Jun 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
04 Jun 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
03 Jun 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
31 May 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
30 May 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
29 May 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
28 May 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
24 May 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
23 May 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
22 May 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
21 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
20 May 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
17 May 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
16 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
15 May 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
14 May 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
13 May 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
10 May 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
09 May 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
08 May 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
07 May 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
03 May 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
02 May 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
01 May 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
30 Apr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
29 Apr 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
26 Apr 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
25 Apr 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
24 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
23 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
22 Apr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
19 Apr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
18 Apr 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
17 Apr 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
16 Apr 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
15 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
12 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
11 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
10 Apr 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
09 Apr 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
08 Apr 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
05 Apr 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
04 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
03 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
02 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
28 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
27 Mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
26 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
25 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
22 Mar 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
21 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
20 Mar 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
19 Mar 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
18 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
15 Mar 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
14 Mar 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
13 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
12 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
11 Mar 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
08 Mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
07 Mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
06 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
05 Mar 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
04 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
01 Mar 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
29 Feb 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
28 Feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
27 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
26 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
23 Feb 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
22 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
21 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
20 Feb 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
19 Feb 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
16 Feb 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
15 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
14 Feb 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
13 Feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |