Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
03 Jun 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
31 May 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
30 May 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
29 May 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
23 May 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
22 May 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
21 May 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
16 May 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
15 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
14 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
13 May 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
10 May 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
06 May 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
03 May 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
02 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
30 Apr 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
29 Apr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
26 Apr 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
25 Apr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
24 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
23 Apr 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
22 Apr 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
19 Apr 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
18 Apr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
17 Apr 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
16 Apr 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
11 Apr 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
10 Apr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
09 Apr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
08 Apr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
05 Apr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
04 Apr 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
03 Apr 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
02 Apr 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
28 Mar 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
27 Mar 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
26 Mar 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
25 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
22 Mar 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
21 Mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
20 Mar 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
19 Mar 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
18 Mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
15 Mar 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
12 Mar 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
07 Mar 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
06 Mar 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
05 Mar 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
04 Mar 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
01 Mar 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
29 Feb 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
28 Feb 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
27 Feb 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
26 Feb 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
23 Feb 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
22 Feb 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
21 Feb 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
20 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
15 Feb 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
14 Feb 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
13 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
12 Feb 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
09 Feb 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
02 Feb 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
01 Feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
31 Jan 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
30 Jan 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
29 Jan 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
26 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
22 Jan 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
19 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
18 Jan 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
17 Jan 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
16 Jan 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
15 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |