Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
21 Jun 2024 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - |
20 Jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
19 Jun 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
18 Jun 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
17 Jun 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
14 Jun 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
13 Jun 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
12 Jun 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
11 Jun 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
10 Jun 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
07 Jun 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
06 Jun 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
05 Jun 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
04 Jun 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
03 Jun 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
31 May 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
28 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
27 May 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
24 May 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
23 May 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
22 May 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
21 May 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
16 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
15 May 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
14 May 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
13 May 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
10 May 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
07 May 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
06 May 2024 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | - |
03 May 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
02 May 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
30 Apr 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
29 Apr 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
26 Apr 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
25 Apr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
24 Apr 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
23 Apr 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
22 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
19 Apr 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
18 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
15 Apr 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
12 Apr 2024 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
11 Apr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
10 Apr 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
09 Apr 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
08 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
05 Apr 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
04 Apr 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
03 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
02 Apr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
28 Mar 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
25 Mar 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
22 Mar 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
21 Mar 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
20 Mar 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
15 Mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
14 Mar 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
13 Mar 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
12 Mar 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
11 Mar 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
08 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
07 Mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
06 Mar 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
05 Mar 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
04 Mar 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
01 Mar 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
29 Feb 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
28 Feb 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
27 Feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
26 Feb 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
23 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
22 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
21 Feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
20 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
19 Feb 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
16 Feb 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
15 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
14 Feb 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
09 Feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
08 Feb 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
07 Feb 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
06 Feb 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
05 Feb 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |