Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
17 Jun 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
14 Jun 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
13 Jun 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
12 Jun 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
11 Jun 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
10 Jun 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
07 Jun 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
05 Jun 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
04 Jun 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
03 Jun 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
31 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
30 May 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
29 May 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
28 May 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
27 May 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
24 May 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
23 May 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
22 May 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
21 May 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
20 May 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
17 May 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
16 May 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
15 May 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
14 May 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
13 May 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
07 May 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
06 May 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
03 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
02 May 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
30 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
29 Apr 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
26 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
25 Apr 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
24 Apr 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
23 Apr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
22 Apr 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
19 Apr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
18 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
17 Apr 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
16 Apr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
15 Apr 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
12 Apr 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
11 Apr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
10 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
09 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
08 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
05 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
04 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
03 Apr 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
02 Apr 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
28 Mar 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
27 Mar 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
26 Mar 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
25 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
22 Mar 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
21 Mar 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
20 Mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
19 Mar 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
18 Mar 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
15 Mar 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
14 Mar 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
13 Mar 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
12 Mar 2024 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
11 Mar 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
08 Mar 2024 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
07 Mar 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
06 Mar 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
05 Mar 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
04 Mar 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
01 Mar 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
29 Feb 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
28 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
27 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
26 Feb 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
23 Feb 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
20 Feb 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
19 Feb 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
16 Feb 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
15 Feb 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
14 Feb 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
13 Feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
12 Feb 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
09 Feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
08 Feb 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
07 Feb 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
06 Feb 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
05 Feb 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
02 Feb 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
01 Feb 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
31 Jan 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
30 Jan 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
29 Jan 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
26 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |