Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
13 Jun 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
12 Jun 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
11 Jun 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
10 Jun 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
07 Jun 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
06 Jun 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
05 Jun 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | - |
04 Jun 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
03 Jun 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
31 May 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
30 May 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
29 May 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
28 May 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
24 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
23 May 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
22 May 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
21 May 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
20 May 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
17 May 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
16 May 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
15 May 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
14 May 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
13 May 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
10 May 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
09 May 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
08 May 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
07 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
06 May 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
03 May 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
02 May 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
01 May 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
30 Apr 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
29 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
26 Apr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
25 Apr 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
24 Apr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
23 Apr 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
22 Apr 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
19 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
18 Apr 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
17 Apr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
16 Apr 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
15 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
12 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
11 Apr 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
10 Apr 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
09 Apr 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
08 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
05 Apr 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
04 Apr 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
03 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
02 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
01 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
28 Mar 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
27 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
26 Mar 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
25 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
22 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
21 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
20 Mar 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
19 Mar 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
18 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
15 Mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
14 Mar 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
13 Mar 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
12 Mar 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
11 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
08 Mar 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
07 Mar 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
06 Mar 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
05 Mar 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
04 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
01 Mar 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
29 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
28 Feb 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
27 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
26 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
23 Feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
22 Feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
21 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
20 Feb 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
16 Feb 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
15 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
14 Feb 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
13 Feb 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
12 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
09 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
08 Feb 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
07 Feb 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
06 Feb 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
05 Feb 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
02 Feb 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
01 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
31 Jan 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
30 Jan 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
29 Jan 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
26 Jan 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
25 Jan 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
24 Jan 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |