Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
27 Jun 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
26 Jun 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
25 Jun 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
24 Jun 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
21 Jun 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
20 Jun 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
19 Jun 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
18 Jun 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
17 Jun 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
14 Jun 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
13 Jun 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
12 Jun 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
11 Jun 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
10 Jun 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
07 Jun 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
06 Jun 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
05 Jun 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
04 Jun 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
03 Jun 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
31 May 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
30 May 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
29 May 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
28 May 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
24 May 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
23 May 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
22 May 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
21 May 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
20 May 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
17 May 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
16 May 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
15 May 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
14 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
13 May 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
10 May 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
09 May 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
08 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
07 May 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
03 May 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
02 May 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
01 May 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
30 Apr 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
29 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
26 Apr 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
25 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
24 Apr 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
23 Apr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
22 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
19 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
18 Apr 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
17 Apr 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
16 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
15 Apr 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
12 Apr 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
11 Apr 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
10 Apr 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
09 Apr 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
08 Apr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
05 Apr 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
04 Apr 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
03 Apr 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
02 Apr 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
28 Mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
27 Mar 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
26 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
25 Mar 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
22 Mar 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
21 Mar 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
20 Mar 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
19 Mar 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
18 Mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
15 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
14 Mar 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
13 Mar 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
12 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
11 Mar 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
08 Mar 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
07 Mar 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
06 Mar 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
05 Mar 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
04 Mar 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
01 Mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
29 Feb 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
28 Feb 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
27 Feb 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
26 Feb 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
23 Feb 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
22 Feb 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
21 Feb 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
20 Feb 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
19 Feb 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
16 Feb 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
15 Feb 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
14 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
13 Feb 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
12 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
09 Feb 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
08 Feb 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
07 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
06 Feb 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |