Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
24 May 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
23 May 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
22 May 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
21 May 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
20 May 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
17 May 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
16 May 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
15 May 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
14 May 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
13 May 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
10 May 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
08 May 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
07 May 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
06 May 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
03 May 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
02 May 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
30 Apr 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
29 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
26 Apr 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
25 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
24 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
23 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
22 Apr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
19 Apr 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
18 Apr 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
17 Apr 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
16 Apr 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
15 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
12 Apr 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
11 Apr 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
10 Apr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
09 Apr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
08 Apr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
05 Apr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
04 Apr 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
03 Apr 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
02 Apr 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
28 Mar 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
27 Mar 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
26 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
21 Mar 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
20 Mar 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
19 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
18 Mar 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
15 Mar 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
14 Mar 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
13 Mar 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
12 Mar 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
11 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
08 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
07 Mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
06 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
05 Mar 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
04 Mar 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
01 Mar 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
29 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
28 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
27 Feb 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
26 Feb 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
23 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
22 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
21 Feb 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
20 Feb 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
19 Feb 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
16 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
15 Feb 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
14 Feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
13 Feb 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
12 Feb 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
09 Feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
08 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
07 Feb 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
06 Feb 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
05 Feb 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
02 Feb 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
01 Feb 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
31 Jan 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
30 Jan 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
29 Jan 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
26 Jan 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
23 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
22 Jan 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
19 Jan 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
18 Jan 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
17 Jan 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
16 Jan 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
15 Jan 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
12 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
11 Jan 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
10 Jan 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
09 Jan 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
08 Jan 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
05 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |