Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 107.73 | 107.91 | 107.66 | 107.80 | 107.80 | 7,429 |
31 May 2024 | 106.63 | 107.16 | 106.38 | 106.15 | 106.15 | 54,917 |
30 May 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
29 May 2024 | 107.62 | 107.62 | 107.62 | 107.55 | 107.55 | 937 |
28 May 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
27 May 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
24 May 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
23 May 2024 | 108.59 | 108.59 | 108.41 | 108.39 | 108.39 | 92 |
22 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
21 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
20 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
17 May 2024 | 108.06 | 108.19 | 108.06 | 108.15 | 108.15 | 98 |
16 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
15 May 2024 | 107.14 | 107.73 | 107.14 | 108.00 | 108.00 | 102 |
14 May 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
13 May 2024 | 106.68 | 106.68 | 106.68 | 106.56 | 106.56 | 47 |
10 May 2024 | 106.65 | 106.65 | 106.65 | 106.49 | 106.49 | 390 |
09 May 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
08 May 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
07 May 2024 | 105.86 | 105.86 | 105.86 | 106.07 | 106.07 | 47 |
06 May 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
03 May 2024 | 104.61 | 104.61 | 104.61 | 104.38 | 104.38 | 1,082 |
02 May 2024 | 103.10 | 103.10 | 103.10 | 102.85 | 102.85 | 4 |
30 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
29 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
26 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
25 Apr 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
24 Apr 2024 | 103.77 | 103.93 | 103.77 | 103.31 | 103.31 | 353 |
23 Apr 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
22 Apr 2024 | 101.72 | 101.92 | 101.66 | 101.56 | 101.56 | 1,893 |
19 Apr 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
18 Apr 2024 | 102.70 | 102.80 | 102.70 | 103.04 | 103.04 | 110 |
17 Apr 2024 | 102.99 | 102.99 | 102.99 | 102.85 | 102.85 | 49 |
16 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.26 | 103.26 | 77 |
15 Apr 2024 | 105.59 | 105.59 | 105.59 | 104.85 | 104.85 | 21 |
12 Apr 2024 | 105.41 | 105.41 | 105.41 | 105.25 | 105.25 | 95 |
11 Apr 2024 | 105.72 | 105.72 | 105.72 | 105.35 | 105.35 | 10 |
10 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
09 Apr 2024 | 105.64 | 105.70 | 105.64 | 105.92 | 105.92 | 94 |
08 Apr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
05 Apr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
04 Apr 2024 | 107.01 | 107.01 | 107.01 | 107.27 | 107.27 | 47 |
03 Apr 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
02 Apr 2024 | 107.00 | 107.16 | 106.16 | 106.16 | 106.16 | 139 |
28 Mar 2024 | 107.33 | 107.37 | 107.33 | 107.44 | 107.44 | 86 |
27 Mar 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
26 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.01 | 107.01 | 93 |
25 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
22 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.06 | 107.06 | 118 |
21 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
20 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
19 Mar 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
18 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.57 | 105.57 | 3 |
15 Mar 2024 | 105.62 | 105.62 | 104.94 | 104.58 | 104.58 | 124 |
14 Mar 2024 | 105.85 | 105.85 | 105.26 | 105.41 | 105.41 | 403 |
13 Mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
12 Mar 2024 | 104.83 | 105.70 | 104.83 | 105.52 | 105.52 | 141 |
11 Mar 2024 | 104.62 | 104.62 | 104.62 | 104.61 | 104.61 | 14 |
08 Mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
07 Mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
06 Mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
05 Mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
04 Mar 2024 | 105.09 | 105.09 | 105.09 | 105.12 | 105.12 | 30 |
01 Mar 2024 | 104.14 | 104.14 | 104.14 | 104.75 | 104.75 | 2 |
29 Feb 2024 | 103.40 | 104.22 | 103.40 | 104.03 | 104.03 | 603 |
28 Feb 2024 | 103.83 | 103.83 | 103.83 | 103.90 | 103.90 | 48 |
27 Feb 2024 | 103.83 | 103.83 | 103.79 | 103.74 | 103.74 | 231 |
26 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.05 | 104.05 | 182 |
23 Feb 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
22 Feb 2024 | 103.21 | 103.66 | 103.18 | 103.66 | 103.66 | 116 |
21 Feb 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
20 Feb 2024 | 102.00 | 102.00 | 101.81 | 101.81 | 101.81 | 6 |
19 Feb 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
16 Feb 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
15 Feb 2024 | 102.66 | 102.66 | 102.66 | 102.54 | 102.54 | 79 |
14 Feb 2024 | 101.91 | 101.91 | 101.91 | 101.88 | 101.88 | 800 |
13 Feb 2024 | 101.40 | 101.40 | 101.40 | 101.70 | 101.70 | 290 |
12 Feb 2024 | 102.96 | 102.96 | 102.96 | 103.25 | 103.25 | 25 |
09 Feb 2024 | 102.47 | 102.47 | 102.47 | 102.59 | 102.59 | 38 |
08 Feb 2024 | 102.07 | 102.13 | 102.07 | 102.13 | 102.13 | 134 |
07 Feb 2024 | 101.38 | 102.16 | 101.30 | 102.02 | 102.02 | 2,110 |
06 Feb 2024 | 101.25 | 101.25 | 101.21 | 101.21 | 101.21 | 100 |
05 Feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
02 Feb 2024 | 101.15 | 101.15 | 101.15 | 101.13 | 101.13 | 50 |
01 Feb 2024 | 99.45 | 99.54 | 99.45 | 99.45 | 99.45 | 1,158 |
31 Jan 2024 | 100.34 | 100.34 | 100.34 | 100.00 | 100.00 | 99 |
30 Jan 2024 | 100.66 | 100.66 | 100.66 | 100.86 | 100.86 | 101 |
29 Jan 2024 | 100.22 | 100.22 | 100.12 | 100.16 | 100.16 | 423 |
26 Jan 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
25 Jan 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
24 Jan 2024 | 100.06 | 100.06 | 100.06 | 100.27 | 100.27 | 50 |
23 Jan 2024 | 99.44 | 99.48 | 99.30 | 99.26 | 99.26 | 200 |
22 Jan 2024 | 99.49 | 99.49 | 99.36 | 99.47 | 99.47 | 200 |
19 Jan 2024 | 98.15 | 98.35 | 97.84 | 98.28 | 98.28 | 862 |
18 Jan 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
17 Jan 2024 | 96.77 | 96.87 | 96.77 | 96.95 | 96.95 | 156 |
16 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.68 | 97.68 | 83 |
15 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.81 | 97.81 | 3 |
12 Jan 2024 | 97.56 | 97.56 | 97.56 | 97.88 | 97.88 | 123 |
11 Jan 2024 | 97.35 | 97.35 | 97.35 | 97.11 | 97.11 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |