Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
24 Jun 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
21 Jun 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
20 Jun 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
18 Jun 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
17 Jun 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
14 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
13 Jun 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
12 Jun 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
11 Jun 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
10 Jun 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
07 Jun 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
06 Jun 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
05 Jun 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
04 Jun 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
03 Jun 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
31 May 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
30 May 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
29 May 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
28 May 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
24 May 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
23 May 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
22 May 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
21 May 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
20 May 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
17 May 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
16 May 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
15 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
14 May 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
13 May 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
10 May 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
09 May 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
08 May 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
07 May 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
06 May 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
03 May 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
02 May 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
01 May 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
30 Apr 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
29 Apr 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
26 Apr 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
25 Apr 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
24 Apr 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
23 Apr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
22 Apr 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
19 Apr 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
18 Apr 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
17 Apr 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
16 Apr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
15 Apr 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
12 Apr 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
11 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
10 Apr 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
09 Apr 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
08 Apr 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
05 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
04 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
03 Apr 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
02 Apr 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
01 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
28 Mar 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
27 Mar 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
26 Mar 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
25 Mar 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
22 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
21 Mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
20 Mar 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | - |
19 Mar 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
18 Mar 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
15 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
14 Mar 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
13 Mar 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
12 Mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
11 Mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
08 Mar 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
07 Mar 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
06 Mar 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
05 Mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
04 Mar 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
01 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
29 Feb 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
28 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
27 Feb 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
26 Feb 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
23 Feb 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
22 Feb 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
21 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
20 Feb 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
16 Feb 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
15 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
14 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
13 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
12 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
09 Feb 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
08 Feb 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
07 Feb 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
06 Feb 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
05 Feb 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
02 Feb 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |