Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | 10 |
31 May 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
30 May 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
29 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
28 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
27 May 2024 | 106.90 | 107.55 | 106.90 | 107.55 | 107.55 | 10 |
24 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
23 May 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
22 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
21 May 2024 | 109.05 | 110.45 | 109.05 | 110.45 | 110.45 | 15 |
20 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
17 May 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
16 May 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
15 May 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
14 May 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
13 May 2024 | 107.25 | 108.05 | 107.25 | 108.05 | 108.05 | 5 |
10 May 2024 | 107.40 | 108.45 | 107.40 | 108.45 | 108.45 | 40 |
09 May 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
08 May 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
07 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
06 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
03 May 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
02 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
30 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
29 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
26 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
25 Apr 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
24 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
23 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
22 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
19 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
18 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
17 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
16 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
15 Apr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
12 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
11 Apr 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
10 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
09 Apr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
08 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
05 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
04 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
03 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
02 Apr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
28 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
27 Mar 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
26 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
25 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
22 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
21 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
20 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
19 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
18 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
15 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
14 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
13 Mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
12 Mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
11 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
08 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
07 Mar 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
06 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
05 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
04 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
01 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
29 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
28 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
27 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
26 Feb 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
23 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
22 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
21 Feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
20 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
19 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
16 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
15 Feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
14 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
13 Feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
12 Feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
09 Feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
08 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
07 Feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
06 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
05 Feb 2024 | 113.15 | 114.50 | 113.15 | 114.45 | 114.45 | 35 |
02 Feb 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
01 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
31 Jan 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
30 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
29 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
26 Jan 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
25 Jan 2024 | 115.80 | 115.90 | 115.80 | 115.90 | 115.90 | 12 |
24 Jan 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
23 Jan 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
22 Jan 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
19 Jan 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
18 Jan 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
17 Jan 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
16 Jan 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
15 Jan 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
12 Jan 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
11 Jan 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |