Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 108.82 | 108.82 | 107.60 | 107.60 | 107.60 | 40 |
30 May 2024 | 117.04 | 117.04 | 115.48 | 115.48 | 115.48 | 500 |
29 May 2024 | 116.58 | 118.42 | 116.58 | 117.78 | 117.78 | 10 |
28 May 2024 | 115.60 | 117.52 | 115.60 | 117.52 | 117.52 | - |
27 May 2024 | 116.94 | 117.02 | 116.14 | 116.18 | 116.18 | 400 |
24 May 2024 | 115.88 | 117.30 | 115.70 | 117.30 | 117.30 | - |
23 May 2024 | 121.16 | 121.16 | 116.68 | 116.68 | 116.68 | - |
22 May 2024 | 120.22 | 120.58 | 120.06 | 120.58 | 120.58 | - |
21 May 2024 | 119.92 | 120.90 | 119.58 | 120.54 | 120.54 | 20 |
20 May 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
17 May 2024 | 121.16 | 121.16 | 120.66 | 120.66 | 120.66 | - |
16 May 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
15 May 2024 | 116.38 | 119.44 | 116.38 | 119.44 | 119.44 | - |
14 May 2024 | 115.36 | 115.94 | 115.36 | 115.94 | 115.94 | - |
13 May 2024 | 117.86 | 117.86 | 116.16 | 116.16 | 116.16 | - |
10 May 2024 | 118.58 | 119.00 | 118.58 | 119.00 | 119.00 | 4,000 |
09 May 2024 | 117.90 | 118.96 | 117.90 | 118.96 | 118.96 | 20 |
08 May 2024 | 120.76 | 121.42 | 118.30 | 118.30 | 118.30 | 10 |
07 May 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
06 May 2024 | 118.88 | 119.32 | 118.88 | 119.32 | 119.32 | - |
03 May 2024 | 117.02 | 119.16 | 117.02 | 119.16 | 119.16 | - |
02 May 2024 | 117.54 | 118.34 | 117.54 | 118.34 | 118.34 | - |
30 Apr 2024 | 117.12 | 120.00 | 117.12 | 120.00 | 120.00 | - |
29 Apr 2024 | 116.28 | 116.64 | 115.32 | 116.30 | 116.30 | - |
26 Apr 2024 | 121.28 | 121.28 | 116.42 | 116.42 | 116.42 | 8 |
25 Apr 2024 | 126.92 | 129.16 | 125.64 | 125.64 | 125.64 | - |
24 Apr 2024 | 125.76 | 128.08 | 124.52 | 128.08 | 128.08 | - |
23 Apr 2024 | 122.90 | 125.70 | 122.78 | 125.70 | 125.70 | - |
22 Apr 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
19 Apr 2024 | 124.64 | 124.64 | 121.60 | 122.64 | 122.64 | - |
18 Apr 2024 | 125.50 | 126.62 | 125.30 | 126.06 | 126.06 | - |
17 Apr 2024 | 127.78 | 129.18 | 127.78 | 129.18 | 129.18 | 30 |
16 Apr 2024 | 126.16 | 128.70 | 126.16 | 128.36 | 128.36 | 36 |
15 Apr 2024 | 127.44 | 128.96 | 127.04 | 127.18 | 127.18 | 55 |
12 Apr 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
11 Apr 2024 | 130.20 | 130.72 | 130.20 | 130.72 | 130.72 | - |
10 Apr 2024 | 129.00 | 129.76 | 129.00 | 129.76 | 129.76 | - |
09 Apr 2024 | 128.54 | 128.90 | 128.54 | 128.90 | 128.90 | - |
08 Apr 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
05 Apr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
04 Apr 2024 | 127.68 | 127.82 | 123.44 | 123.44 | 123.44 | 48 |
03 Apr 2024 | 126.04 | 127.10 | 126.04 | 127.10 | 127.10 | - |
02 Apr 2024 | 127.54 | 128.06 | 127.28 | 127.28 | 127.28 | 103 |
28 Mar 2024 | 128.50 | 130.10 | 128.50 | 130.10 | 130.10 | 75 |
27 Mar 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
26 Mar 2024 | 129.12 | 131.46 | 128.70 | 128.70 | 128.70 | 198 |
25 Mar 2024 | 122.66 | 122.74 | 122.66 | 122.74 | 122.74 | - |
22 Mar 2024 | 122.84 | 123.80 | 122.04 | 123.10 | 123.10 | 130 |
21 Mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
20 Mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
19 Mar 2024 | 123.30 | 123.30 | 123.20 | 123.20 | 123.20 | - |
18 Mar 2024 | 120.16 | 120.16 | 119.00 | 119.18 | 119.18 | 970 |
15 Mar 2024 | 118.64 | 119.02 | 118.64 | 118.94 | 118.94 | - |
14 Mar 2024 | 120.36 | 120.36 | 119.44 | 119.44 | 119.44 | 15 |
13 Mar 2024 | 124.62 | 124.62 | 120.36 | 120.36 | 120.36 | 140 |
12 Mar 2024 | 121.78 | 124.82 | 121.78 | 124.82 | 124.82 | 30 |
11 Mar 2024 | 123.10 | 124.08 | 123.10 | 123.92 | 123.92 | - |
08 Mar 2024 | 121.28 | 123.48 | 121.28 | 123.16 | 123.16 | - |
07 Mar 2024 | 124.18 | 124.98 | 121.30 | 121.30 | 121.30 | 642 |
06 Mar 2024 | 114.50 | 116.36 | 114.02 | 116.36 | 116.36 | - |
05 Mar 2024 | 111.78 | 113.52 | 111.54 | 111.66 | 111.66 | - |
04 Mar 2024 | 111.80 | 113.96 | 111.56 | 112.56 | 112.56 | 170 |
01 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
29 Feb 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
28 Feb 2024 | 106.00 | 106.00 | 104.88 | 104.88 | 104.88 | 24 |
27 Feb 2024 | 106.50 | 107.46 | 106.50 | 107.36 | 107.36 | - |
26 Feb 2024 | 106.76 | 106.88 | 106.68 | 106.68 | 106.68 | - |
23 Feb 2024 | 108.00 | 108.00 | 107.96 | 108.00 | 108.00 | - |
22 Feb 2024 | 106.96 | 107.62 | 106.84 | 107.36 | 107.36 | 12 |
21 Feb 2024 | 108.40 | 108.40 | 108.32 | 108.32 | 108.32 | - |
20 Feb 2024 | 107.54 | 109.10 | 107.54 | 108.76 | 108.76 | 336 |
19 Feb 2024 | 108.60 | 108.76 | 108.60 | 108.76 | 108.76 | - |
16 Feb 2024 | 109.22 | 109.22 | 108.58 | 108.58 | 108.58 | - |
15 Feb 2024 | 108.64 | 109.12 | 108.64 | 109.12 | 109.12 | 20 |
14 Feb 2024 | 109.06 | 109.60 | 107.30 | 107.30 | 107.30 | 882 |
13 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
12 Feb 2024 | 111.26 | 111.32 | 110.00 | 110.00 | 110.00 | 70 |
09 Feb 2024 | 115.14 | 115.46 | 112.56 | 112.56 | 112.56 | 30 |
08 Feb 2024 | 117.60 | 117.60 | 117.00 | 117.56 | 117.56 | 40 |
07 Feb 2024 | 115.60 | 117.14 | 115.56 | 117.14 | 117.14 | - |
06 Feb 2024 | 112.64 | 112.64 | 112.62 | 112.62 | 112.62 | - |
05 Feb 2024 | 111.60 | 111.94 | 111.60 | 111.68 | 111.68 | - |
02 Feb 2024 | 112.72 | 112.72 | 111.72 | 111.72 | 111.72 | - |
01 Feb 2024 | 112.24 | 112.96 | 112.24 | 112.96 | 112.96 | - |
31 Jan 2024 | 110.32 | 111.20 | 110.32 | 111.20 | 111.20 | - |
30 Jan 2024 | 114.46 | 114.46 | 111.50 | 111.50 | 111.50 | 189 |
29 Jan 2024 | 112.20 | 112.48 | 111.88 | 112.24 | 112.24 | 89 |
26 Jan 2024 | 115.54 | 116.18 | 115.54 | 116.18 | 116.18 | - |
25 Jan 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
24 Jan 2024 | 117.26 | 117.40 | 117.26 | 117.40 | 117.40 | - |
23 Jan 2024 | 117.90 | 118.88 | 117.60 | 117.60 | 117.60 | - |
22 Jan 2024 | 116.98 | 118.66 | 116.98 | 118.66 | 118.66 | 55 |
19 Jan 2024 | 117.08 | 117.30 | 117.08 | 117.24 | 117.24 | - |
18 Jan 2024 | 114.86 | 117.20 | 114.86 | 117.20 | 117.20 | - |
17 Jan 2024 | 113.04 | 114.80 | 113.04 | 114.80 | 114.80 | - |
16 Jan 2024 | 112.52 | 114.90 | 112.52 | 113.40 | 113.40 | 20 |
15 Jan 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
12 Jan 2024 | 117.04 | 117.06 | 115.40 | 115.58 | 115.58 | 347 |
11 Jan 2024 | 116.54 | 116.60 | 116.54 | 116.60 | 116.60 | 4 |
10 Jan 2024 | 118.44 | 118.44 | 117.40 | 117.40 | 117.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |