Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
21 Jun 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
20 Jun 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
17 Jun 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
14 Jun 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
13 Jun 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
12 Jun 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
11 Jun 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
10 Jun 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
07 Jun 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
06 Jun 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
05 Jun 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
04 Jun 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
03 Jun 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
31 May 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
28 May 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
23 May 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
22 May 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
21 May 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
16 May 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
15 May 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
14 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
13 May 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
10 May 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
07 May 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
06 May 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
03 May 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
02 May 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
30 Apr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
29 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
26 Apr 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
25 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
24 Apr 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
23 Apr 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
22 Apr 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
19 Apr 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
18 Apr 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
17 Apr 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
16 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
15 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
12 Apr 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
11 Apr 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
08 Apr 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
05 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
04 Apr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
03 Apr 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
02 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
28 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
27 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
26 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
25 Mar 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
22 Mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
21 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
20 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
15 Mar 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
14 Mar 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
13 Mar 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
12 Mar 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
11 Mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
08 Mar 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
07 Mar 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
06 Mar 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
05 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
04 Mar 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
01 Mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
29 Feb 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
28 Feb 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
27 Feb 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
26 Feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
23 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
22 Feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
21 Feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
20 Feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
15 Feb 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
14 Feb 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
09 Feb 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
08 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
07 Feb 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |