Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
24 May 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
23 May 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
22 May 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
21 May 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
20 May 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
17 May 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
16 May 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
15 May 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
14 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
13 May 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
10 May 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
08 May 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
07 May 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
06 May 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
03 May 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
02 May 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
30 Apr 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
29 Apr 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
26 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
25 Apr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
24 Apr 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
23 Apr 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
22 Apr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
19 Apr 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
18 Apr 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
17 Apr 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
16 Apr 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
15 Apr 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
12 Apr 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
11 Apr 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
10 Apr 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
09 Apr 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
08 Apr 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
05 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
04 Apr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
03 Apr 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
02 Apr 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
28 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
27 Mar 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
26 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
25 Mar 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
22 Mar 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
21 Mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
20 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
19 Mar 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
18 Mar 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
15 Mar 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
14 Mar 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
13 Mar 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
12 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
11 Mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
08 Mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
07 Mar 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
06 Mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
05 Mar 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
04 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
01 Mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
29 Feb 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
28 Feb 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
27 Feb 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
26 Feb 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
23 Feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
22 Feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
21 Feb 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
20 Feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
19 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
16 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
15 Feb 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
14 Feb 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
13 Feb 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
12 Feb 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
09 Feb 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
08 Feb 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
07 Feb 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
06 Feb 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
05 Feb 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
02 Feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
01 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
31 Jan 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
30 Jan 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
29 Jan 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
26 Jan 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
23 Jan 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
22 Jan 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
19 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
18 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
17 Jan 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
16 Jan 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
15 Jan 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
12 Jan 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
11 Jan 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
10 Jan 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
09 Jan 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
08 Jan 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
05 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |