Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 276 |
13 Jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 143 |
12 Jun 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 30 |
11 Jun 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 147 |
10 Jun 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 34 |
07 Jun 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 72 |
06 Jun 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 16 |
05 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 5 |
04 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 91 |
03 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 74 |
31 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 12 |
30 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 5 |
29 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 23 |
28 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 18 |
27 May 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 19 |
24 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 9 |
23 May 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 103 |
22 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6 |
21 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10 |
20 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 25 |
17 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 7 |
16 May 2024 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 68 |
15 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10 |
14 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6 |
13 May 2024 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 21 |
10 May 2024 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 53 |
09 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3 |
08 May 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 17 |
07 May 2024 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 71 |
06 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 42 |
03 May 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 9 |
02 May 2024 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 184 |
30 Apr 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 88 |
29 Apr 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 66 |
26 Apr 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 128 |
25 Apr 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 163 |
24 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 33 |
23 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 8 |
22 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 33 |
19 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 9 |
18 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 50 |
17 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 46 |
16 Apr 2024 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 26 |
15 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 11 |
12 Apr 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 29 |
11 Apr 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 205 |
10 Apr 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 153 |
09 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 25 |
08 Apr 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 20 |
05 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 55 |
04 Apr 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 33 |
03 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 16 |
02 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 180 |
28 Mar 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 402 |
27 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 131 |
26 Mar 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 31 |
25 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 48 |
22 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
21 Mar 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 108 |
20 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
19 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 20 |
18 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
15 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 7 |
14 Mar 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 18 |
13 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5 |
12 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
11 Mar 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 23 |
08 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
07 Mar 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 105 |
06 Mar 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 30 |
05 Mar 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 11 |
04 Mar 2024 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 27 |
01 Mar 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 139 |
29 Feb 2024 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 101 |
28 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 14 |
27 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 76 |
26 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 30 |
23 Feb 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 130 |
22 Feb 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 25 |
21 Feb 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 103 |
20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6 |
19 Feb 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 65 |
16 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9 |
15 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6 |
14 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 25 |
13 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 7 |
12 Feb 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 53 |
09 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6 |
08 Feb 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 63 |
07 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 15 |
06 Feb 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 12 |
05 Feb 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 22 |
02 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 8 |
01 Feb 2024 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 19 |
31 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
30 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 7 |
29 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 6 |
26 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 9 |
25 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 28 |
24 Jan 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |