Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
30 May 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
29 May 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
28 May 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
24 May 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
23 May 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
22 May 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
21 May 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
20 May 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
17 May 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
16 May 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
15 May 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
14 May 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
13 May 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
10 May 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
09 May 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
08 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
07 May 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
03 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
02 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
01 May 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
26 Apr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
25 Apr 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
24 Apr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
23 Apr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
22 Apr 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
19 Apr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
18 Apr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
17 Apr 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
16 Apr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
15 Apr 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
12 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
11 Apr 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
10 Apr 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
09 Apr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
08 Apr 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
05 Apr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
04 Apr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
03 Apr 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
02 Apr 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
28 Mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
27 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
26 Mar 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
25 Mar 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
22 Mar 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
21 Mar 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
20 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
19 Mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
18 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
15 Mar 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
14 Mar 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
13 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
12 Mar 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
11 Mar 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
08 Mar 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
07 Mar 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
06 Mar 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
05 Mar 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
04 Mar 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
01 Mar 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
29 Feb 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
28 Feb 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
27 Feb 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
26 Feb 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
23 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
22 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
21 Feb 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
20 Feb 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
19 Feb 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
16 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
15 Feb 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
14 Feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
13 Feb 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
12 Feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
09 Feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
08 Feb 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
07 Feb 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
06 Feb 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
01 Feb 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
31 Jan 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
30 Jan 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
29 Jan 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
26 Jan 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
25 Jan 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
24 Jan 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
23 Jan 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
22 Jan 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
19 Jan 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
18 Jan 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
17 Jan 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
16 Jan 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
15 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
12 Jan 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
11 Jan 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
10 Jan 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
09 Jan 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |