Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
20 Jun 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
19 Jun 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
18 Jun 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
17 Jun 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
14 Jun 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
13 Jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
12 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
11 Jun 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
10 Jun 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
07 Jun 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
06 Jun 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
05 Jun 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
04 Jun 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
03 Jun 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
31 May 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
30 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
29 May 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
28 May 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
27 May 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
24 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
23 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
22 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
21 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
20 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
17 May 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
16 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
15 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
14 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
13 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
10 May 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
09 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
08 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
07 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
06 May 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
03 May 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
02 May 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
30 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
29 Apr 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
26 Apr 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
25 Apr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
24 Apr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
23 Apr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
22 Apr 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
19 Apr 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
18 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
17 Apr 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
16 Apr 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
15 Apr 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
12 Apr 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
11 Apr 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
10 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
09 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
08 Apr 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
05 Apr 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
04 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
03 Apr 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
02 Apr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
28 Mar 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
27 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
26 Mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
25 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
22 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
21 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
20 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
19 Mar 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
18 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
15 Mar 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
14 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
13 Mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
12 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
11 Mar 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
08 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
07 Mar 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
06 Mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
05 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
04 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
01 Mar 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
29 Feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
28 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
27 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
26 Feb 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
23 Feb 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
22 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
21 Feb 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
20 Feb 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
19 Feb 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
16 Feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
15 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
14 Feb 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
13 Feb 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
12 Feb 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
09 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
08 Feb 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
07 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
06 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
05 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
02 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
01 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
31 Jan 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |