Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
13 Jun 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
12 Jun 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
11 Jun 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
10 Jun 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
07 Jun 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
06 Jun 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
05 Jun 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
04 Jun 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
03 Jun 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
31 May 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
30 May 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
29 May 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
28 May 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
24 May 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
23 May 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
22 May 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
21 May 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
20 May 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
17 May 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
16 May 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
15 May 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
14 May 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
13 May 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
10 May 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
09 May 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
08 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
07 May 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
06 May 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
03 May 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
02 May 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
01 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
30 Apr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
29 Apr 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
26 Apr 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
25 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
24 Apr 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
23 Apr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
22 Apr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
19 Apr 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
18 Apr 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
17 Apr 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
16 Apr 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
15 Apr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
12 Apr 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
11 Apr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
10 Apr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
09 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
08 Apr 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
05 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
04 Apr 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
03 Apr 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
02 Apr 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
01 Apr 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
28 Mar 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
27 Mar 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
26 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
25 Mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
22 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
21 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
20 Mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
19 Mar 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
18 Mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
15 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
14 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
13 Mar 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
12 Mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
11 Mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
08 Mar 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | - |
07 Mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
06 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
05 Mar 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
04 Mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
01 Mar 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
29 Feb 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
28 Feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
27 Feb 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
26 Feb 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
23 Feb 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
22 Feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
21 Feb 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
20 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
16 Feb 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
15 Feb 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
14 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
13 Feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
12 Feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
09 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
08 Feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
07 Feb 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
06 Feb 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
05 Feb 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
02 Feb 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
01 Feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
31 Jan 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
30 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
29 Jan 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
26 Jan 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
25 Jan 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
24 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |