Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 119.78 | 121.06 | 119.78 | 120.68 | 120.68 | - |
05 Jun 2024 | 121.52 | 121.52 | 120.80 | 120.84 | 120.84 | - |
04 Jun 2024 | 121.06 | 121.76 | 120.92 | 121.28 | 121.28 | - |
03 Jun 2024 | 120.68 | 120.88 | 119.42 | 119.76 | 119.76 | - |
31 May 2024 | 119.98 | 120.98 | 119.92 | 120.64 | 120.64 | - |
30 May 2024 | 121.44 | 121.88 | 121.22 | 121.88 | 121.88 | - |
29 May 2024 | 119.54 | 121.78 | 119.54 | 121.66 | 121.66 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 122.36 | 122.36 | 122.04 | 122.06 | 122.06 | - |
24 May 2024 | 121.14 | 121.26 | 120.80 | 121.00 | 121.00 | - |
23 May 2024 | 121.98 | 122.76 | 121.10 | 121.10 | 121.10 | - |
22 May 2024 | 123.22 | 124.20 | 123.22 | 123.62 | 123.62 | - |
21 May 2024 | 121.46 | 123.86 | 121.46 | 123.04 | 123.04 | - |
20 May 2024 | 124.50 | 124.50 | 123.72 | 123.76 | 123.76 | - |
17 May 2024 | 121.78 | 124.94 | 121.78 | 124.40 | 124.40 | - |
16 May 2024 | 122.70 | 123.06 | 122.52 | 122.96 | 122.96 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 122.44 | 124.36 | 122.44 | 123.28 | 123.28 | - |
13 May 2024 | 124.70 | 124.70 | 123.74 | 123.76 | 123.76 | - |
10 May 2024 | 124.56 | 124.70 | 124.04 | 124.04 | 124.04 | - |
09 May 2024 | 124.36 | 125.30 | 124.36 | 124.82 | 124.82 | - |
08 May 2024 | 123.04 | 123.52 | 123.04 | 123.34 | 123.34 | 9 |
07 May 2024 | 123.36 | 124.78 | 123.36 | 124.36 | 124.36 | - |
06 May 2024 | 124.36 | 125.14 | 124.36 | 124.72 | 124.72 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 121.54 | 123.56 | 121.54 | 123.46 | 123.46 | - |
26 Apr 2024 | 121.82 | 122.06 | 121.58 | 121.76 | 121.76 | - |
25 Apr 2024 | 119.58 | 119.58 | 119.22 | 119.42 | 119.42 | - |
24 Apr 2024 | 119.60 | 119.68 | 119.06 | 119.14 | 119.14 | - |
23 Apr 2024 | 119.52 | 119.52 | 118.86 | 119.08 | 119.08 | - |
22 Apr 2024 | 120.44 | 120.68 | 120.34 | 120.68 | 120.68 | - |
19 Apr 2024 | 121.00 | 121.18 | 120.80 | 121.18 | 121.18 | - |
18 Apr 2024 | 121.72 | 122.04 | 121.26 | 121.42 | 121.42 | - |
17 Apr 2024 | 120.54 | 122.10 | 120.54 | 121.54 | 121.54 | - |
16 Apr 2024 | 119.92 | 119.96 | 119.40 | 119.40 | 119.40 | - |
15 Apr 2024 | 120.16 | 121.44 | 120.16 | 120.66 | 120.66 | - |
12 Apr 2024 | 117.92 | 118.62 | 117.50 | 117.60 | 117.60 | - |
11 Apr 2024 | 117.96 | 118.54 | 117.80 | 118.10 | 118.10 | 8 |
10 Apr 2024 | 117.40 | 117.48 | 117.14 | 117.20 | 117.20 | - |
09 Apr 2024 | 118.30 | 118.44 | 118.14 | 118.22 | 118.22 | - |
08 Apr 2024 | 118.50 | 118.50 | 117.84 | 117.84 | 117.84 | - |
05 Apr 2024 | 118.18 | 119.80 | 118.18 | 119.38 | 119.38 | - |
04 Apr 2024 | 119.08 | 119.96 | 119.08 | 119.54 | 119.54 | - |
03 Apr 2024 | 117.92 | 120.00 | 117.92 | 119.28 | 119.28 | 84 |
02 Apr 2024 | 120.08 | 120.62 | 120.08 | 120.50 | 120.50 | - |
28 Mar 2024 | 117.54 | 118.10 | 117.54 | 117.72 | 117.72 | - |
27 Mar 2024 | 116.84 | 117.00 | 116.50 | 117.00 | 117.00 | - |
26 Mar 2024 | 119.52 | 119.52 | 117.84 | 117.94 | 117.94 | - |
25 Mar 2024 | 118.12 | 118.54 | 117.82 | 117.98 | 117.98 | - |
22 Mar 2024 | 118.92 | 118.94 | 118.62 | 118.64 | 118.64 | - |
21 Mar 2024 | 120.18 | 120.18 | 119.54 | 119.60 | 119.60 | - |
20 Mar 2024 | 120.72 | 121.02 | 120.54 | 120.56 | 120.56 | 11 |
19 Mar 2024 | 120.50 | 120.68 | 120.36 | 120.36 | 120.36 | - |
18 Mar 2024 | 119.92 | 120.92 | 119.86 | 120.62 | 120.62 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 119.02 | 119.16 | 118.92 | 119.16 | 119.16 | - |
13 Mar 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 119.18 | 119.88 | 119.18 | 119.88 | 119.88 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 116.20 | 118.04 | 116.20 | 118.04 | 118.04 | - |
06 Mar 2024 | 118.90 | 119.00 | 118.90 | 119.00 | 119.00 | - |
05 Mar 2024 | 119.46 | 119.46 | 119.16 | 119.16 | 119.16 | - |
04 Mar 2024 | 116.96 | 118.82 | 116.96 | 118.82 | 118.82 | - |
01 Mar 2024 | 119.56 | 119.56 | 118.80 | 118.80 | 118.80 | - |
29 Feb 2024 | 116.28 | 117.58 | 116.28 | 117.58 | 117.58 | - |
28 Feb 2024 | 114.38 | 115.76 | 114.38 | 115.62 | 115.62 | 10 |
27 Feb 2024 | 116.22 | 117.64 | 116.22 | 117.52 | 117.52 | 10 |
26 Feb 2024 | 115.20 | 115.88 | 115.20 | 115.80 | 115.80 | - |
23 Feb 2024 | 116.86 | 117.12 | 116.86 | 117.12 | 117.12 | - |
22 Feb 2024 | 116.24 | 116.98 | 116.24 | 116.98 | 116.98 | - |
21 Feb 2024 | 117.00 | 117.00 | 116.06 | 116.10 | 116.10 | - |
20 Feb 2024 | 113.52 | 115.08 | 113.52 | 114.66 | 114.66 | - |
19 Feb 2024 | 113.10 | 114.66 | 113.10 | 114.66 | 114.66 | - |
16 Feb 2024 | 115.46 | 115.48 | 115.40 | 115.40 | 115.40 | 15 |
15 Feb 2024 | 113.16 | 114.06 | 113.16 | 113.88 | 113.88 | - |
14 Feb 2024 | 111.62 | 114.20 | 111.62 | 113.80 | 113.80 | - |
13 Feb 2024 | 111.78 | 114.64 | 111.78 | 114.64 | 114.64 | - |
12 Feb 2024 | 110.10 | 113.62 | 110.10 | 113.62 | 113.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |