Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
01 Jul 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
28 Jun 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
27 Jun 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
26 Jun 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
25 Jun 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
24 Jun 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
21 Jun 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
20 Jun 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
19 Jun 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
18 Jun 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
17 Jun 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
14 Jun 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
13 Jun 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
12 Jun 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
11 Jun 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
10 Jun 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
07 Jun 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
06 Jun 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
05 Jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
04 Jun 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
03 Jun 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
31 May 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
30 May 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
29 May 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
28 May 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
24 May 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
23 May 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
22 May 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
21 May 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
20 May 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
17 May 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
16 May 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
15 May 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
14 May 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
13 May 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
10 May 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
09 May 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
08 May 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
07 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
03 May 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
02 May 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
01 May 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
30 Apr 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
29 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
26 Apr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
25 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
24 Apr 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
23 Apr 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
22 Apr 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
19 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
18 Apr 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
17 Apr 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
16 Apr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
15 Apr 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
12 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
11 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
10 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
09 Apr 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
08 Apr 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
05 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
04 Apr 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
03 Apr 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
02 Apr 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
28 Mar 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
27 Mar 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
26 Mar 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
25 Mar 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
22 Mar 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
21 Mar 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
20 Mar 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
19 Mar 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
18 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
15 Mar 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
14 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
13 Mar 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
12 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
11 Mar 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
08 Mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
07 Mar 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
06 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
05 Mar 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
04 Mar 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
01 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
29 Feb 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
28 Feb 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
27 Feb 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
26 Feb 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
23 Feb 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
22 Feb 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
21 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
20 Feb 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
19 Feb 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
16 Feb 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
15 Feb 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
14 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
13 Feb 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
12 Feb 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
09 Feb 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
08 Feb 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |