Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
21 Jun 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
20 Jun 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
18 Jun 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
17 Jun 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
14 Jun 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
13 Jun 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
12 Jun 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
11 Jun 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
10 Jun 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
07 Jun 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
06 Jun 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
05 Jun 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
04 Jun 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
30 May 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
29 May 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
28 May 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
24 May 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
23 May 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
22 May 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
21 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
20 May 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
17 May 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
16 May 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
15 May 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
14 May 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
13 May 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
10 May 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
09 May 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
08 May 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
07 May 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
02 May 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
01 May 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
30 Apr 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
29 Apr 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
26 Apr 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
25 Apr 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
24 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
23 Apr 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
22 Apr 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
19 Apr 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
18 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
17 Apr 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
16 Apr 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
15 Apr 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
12 Apr 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
11 Apr 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
10 Apr 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
09 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
08 Apr 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
05 Apr 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
04 Apr 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
03 Apr 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
02 Apr 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
27 Mar 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
26 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
25 Mar 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
22 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
21 Mar 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
20 Mar 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
19 Mar 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
14 Mar 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
13 Mar 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
12 Mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
11 Mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
08 Mar 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
07 Mar 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
06 Mar 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
05 Mar 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
04 Mar 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
01 Mar 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
29 Feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
28 Feb 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
27 Feb 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
26 Feb 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
23 Feb 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
22 Feb 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
21 Feb 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
20 Feb 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
16 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
15 Feb 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
14 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
13 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
09 Feb 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
08 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
07 Feb 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
06 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
01 Feb 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |