Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
20 Jun 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
18 Jun 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
17 Jun 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
14 Jun 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
13 Jun 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
12 Jun 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
11 Jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
10 Jun 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
07 Jun 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
06 Jun 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
05 Jun 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
04 Jun 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
03 Jun 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
31 May 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
30 May 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
29 May 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
28 May 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
24 May 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
23 May 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
22 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
21 May 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
20 May 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
17 May 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
16 May 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
15 May 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
14 May 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
13 May 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
10 May 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
09 May 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
08 May 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
07 May 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
06 May 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
03 May 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
02 May 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
01 May 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
30 Apr 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
29 Apr 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
26 Apr 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
25 Apr 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
24 Apr 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
23 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
22 Apr 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
19 Apr 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
18 Apr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
17 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
16 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
15 Apr 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
12 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
11 Apr 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
10 Apr 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
09 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
08 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
05 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
04 Apr 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
03 Apr 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
02 Apr 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
01 Apr 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
28 Mar 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
27 Mar 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
26 Mar 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
25 Mar 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
22 Mar 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
21 Mar 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
20 Mar 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
19 Mar 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
18 Mar 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
15 Mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
14 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
13 Mar 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
12 Mar 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
11 Mar 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
08 Mar 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
07 Mar 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
06 Mar 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
05 Mar 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
04 Mar 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
01 Mar 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
29 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
28 Feb 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
27 Feb 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
26 Feb 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
23 Feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
22 Feb 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
21 Feb 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
20 Feb 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
16 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
15 Feb 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
14 Feb 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
13 Feb 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
12 Feb 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
09 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
08 Feb 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
07 Feb 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
06 Feb 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
05 Feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
02 Feb 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
01 Feb 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
31 Jan 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
30 Jan 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |