Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 106.3437500 | 106.6796875 | 106.3437500 | 106.5859375 | 106.5859375 | 62 |
13 Jun 2024 | 106.7187500 | 106.7187500 | 106.5703125 | 106.6250000 | 106.6250000 | 62 |
12 Jun 2024 | 105.9375000 | 106.6171875 | 105.9375000 | 106.3437500 | 106.3437500 | 717 |
11 Jun 2024 | 105.8203125 | 105.8906250 | 105.8203125 | 105.8906250 | 105.8906250 | 198 |
10 Jun 2024 | 105.6328125 | 105.7031250 | 105.6015625 | 105.6406250 | 105.6406250 | 385 |
07 Jun 2024 | 106.3750000 | 106.3750000 | 105.7421875 | 105.7421875 | 105.7421875 | 385 |
06 Jun 2024 | 106.3125000 | 106.3984375 | 106.2421875 | 106.3984375 | 106.3984375 | 3,797 |
05 Jun 2024 | 106.1171875 | 106.3515625 | 106.0234375 | 106.3125000 | 106.3125000 | 4,115 |
04 Jun 2024 | 105.8750000 | 106.2265625 | 105.8359375 | 106.1328125 | 106.1328125 | 3,105 |
03 Jun 2024 | 105.5234375 | 105.9140625 | 105.5078125 | 105.8828125 | 105.8828125 | 12,810 |
31 May 2024 | 105.2734375 | 105.5859375 | 105.1718750 | 105.4296875 | 105.4296875 | 50,694 |
30 May 2024 | 105.0312500 | 105.3046875 | 104.9687500 | 105.2578125 | 105.2578125 | 376,358 |
29 May 2024 | 105.2109375 | 105.2500000 | 104.9218750 | 104.9843750 | 104.9843750 | 2,034,222 |
28 May 2024 | 105.4843750 | 105.6171875 | 105.2109375 | 105.2500000 | 105.2500000 | 4,994,426 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 105.4531250 | 105.5390625 | 105.3437500 | 105.4453125 | 105.4453125 | 3,203,211 |
23 May 2024 | 105.7656250 | 105.8125000 | 105.3671875 | 105.4843750 | 105.4843750 | 4,355,453 |
22 May 2024 | 105.8828125 | 105.9062500 | 105.6640625 | 105.7265625 | 105.7265625 | 1,868,099 |
21 May 2024 | 105.7656250 | 105.9531250 | 105.7578125 | 105.8906250 | 105.8906250 | 1,071,049 |
20 May 2024 | 105.8750000 | 105.9375000 | 105.7343750 | 105.8125000 | 105.8125000 | 810,187 |
17 May 2024 | 106.0468750 | 106.1250000 | 105.8515625 | 105.8750000 | 105.8750000 | 840,802 |
16 May 2024 | 106.2812500 | 106.4218750 | 106.0234375 | 106.0625000 | 106.0625000 | 1,200,250 |
15 May 2024 | 105.8437500 | 106.3515625 | 105.7890625 | 106.2578125 | 106.2578125 | 1,825,290 |
14 May 2024 | 105.6328125 | 105.8437500 | 105.4375000 | 105.8359375 | 105.8359375 | 1,332,526 |
13 May 2024 | 105.5937500 | 105.7734375 | 105.5937500 | 105.6640625 | 105.6640625 | 825,894 |
10 May 2024 | 105.7734375 | 105.8359375 | 105.5703125 | 105.5859375 | 105.5859375 | 1,081,881 |
09 May 2024 | 105.6484375 | 105.8359375 | 105.5468750 | 105.8359375 | 105.8359375 | 1,224,787 |
08 May 2024 | 105.7500000 | 105.7890625 | 105.6250000 | 105.6484375 | 105.6484375 | 920,555 |
07 May 2024 | 105.7265625 | 105.9140625 | 105.6718750 | 105.7656250 | 105.7656250 | 1,186,420 |
06 May 2024 | 105.6875000 | 105.8593750 | 105.6562500 | 105.7343750 | 105.7343750 | 804,798 |
03 May 2024 | 105.3671875 | 106.1015625 | 105.3203125 | 105.7421875 | 105.7421875 | 2,297,761 |
02 May 2024 | 105.0546875 | 105.4140625 | 105.0078125 | 105.4062500 | 105.4062500 | 1,617,486 |
01 May 2024 | 104.7734375 | 105.2734375 | 104.7109375 | 105.2031250 | 105.2031250 | 1,666,065 |
30 Apr 2024 | 105.0546875 | 105.1093750 | 104.7265625 | 104.7421875 | 104.7421875 | 1,699,696 |
29 Apr 2024 | 104.8671875 | 105.1093750 | 104.8671875 | 105.0937500 | 105.0937500 | 958,804 |
26 Apr 2024 | 104.7968750 | 105.0859375 | 104.7500000 | 104.8750000 | 104.8750000 | 985,037 |
25 Apr 2024 | 105.0859375 | 105.2421875 | 104.6328125 | 104.7890625 | 104.7890625 | 1,559,630 |
24 Apr 2024 | 105.1718750 | 105.1953125 | 104.9609375 | 105.0390625 | 105.0390625 | 1,321,370 |
23 Apr 2024 | 105.0859375 | 105.3046875 | 104.8984375 | 105.2031250 | 105.2031250 | 1,288,718 |
22 Apr 2024 | 104.9062500 | 105.1250000 | 104.8437500 | 105.0468750 | 105.0468750 | 894,597 |
19 Apr 2024 | 104.9765625 | 105.5703125 | 104.9609375 | 105.0625000 | 105.0625000 | 1,382,643 |
18 Apr 2024 | 105.2187500 | 105.3515625 | 104.9140625 | 104.9453125 | 104.9453125 | 1,358,841 |
17 Apr 2024 | 104.8828125 | 105.3125000 | 104.8359375 | 105.2421875 | 105.2421875 | 1,319,208 |
16 Apr 2024 | 105.2421875 | 105.2734375 | 104.7890625 | 104.9765625 | 104.9765625 | 1,655,336 |
15 Apr 2024 | 105.5468750 | 105.5781250 | 104.8906250 | 105.1406250 | 105.1406250 | 1,893,368 |
12 Apr 2024 | 105.1562500 | 105.6484375 | 105.1484375 | 105.5703125 | 105.5703125 | 1,419,143 |
11 Apr 2024 | 105.2500000 | 105.4453125 | 104.9609375 | 105.2031250 | 105.2031250 | 1,954,479 |
10 Apr 2024 | 106.2578125 | 106.3906250 | 105.1875000 | 105.2265625 | 105.2265625 | 2,697,227 |
09 Apr 2024 | 106.0468750 | 106.3203125 | 106.0000000 | 106.2656250 | 106.2656250 | 1,156,961 |
08 Apr 2024 | 106.1796875 | 106.1953125 | 105.9609375 | 106.0312500 | 106.0312500 | 1,182,843 |
05 Apr 2024 | 106.6250000 | 106.6953125 | 106.2109375 | 106.3281250 | 106.3281250 | 1,494,668 |
04 Apr 2024 | 106.5390625 | 106.7109375 | 106.3750000 | 106.6718750 | 106.6718750 | 1,280,812 |
03 Apr 2024 | 106.4609375 | 106.5312500 | 106.1718750 | 106.4843750 | 106.4843750 | 1,401,259 |
02 Apr 2024 | 106.5468750 | 106.5859375 | 106.2500000 | 106.4218750 | 106.4218750 | 1,303,954 |
01 Apr 2024 | 106.9843750 | 107.1015625 | 106.4218750 | 106.4609375 | 106.4609375 | 1,072,698 |
28 Mar 2024 | 107.2968750 | 107.2968750 | 107.2031250 | 107.2031250 | 107.2031250 | 1,299,726 |
27 Mar 2024 | 107.0468750 | 107.0468750 | 107.0468750 | 107.0468750 | 107.0468750 | - |
26 Mar 2024 | 106.8125000 | 106.8984375 | 106.7500000 | 106.8984375 | 106.8984375 | 76 |
25 Mar 2024 | 106.8359375 | 106.8359375 | 106.7500000 | 106.7500000 | 106.7500000 | 29 |
22 Mar 2024 | 106.8593750 | 106.9609375 | 106.8593750 | 106.8593750 | 106.8593750 | 13 |
21 Mar 2024 | 106.9843750 | 106.9921875 | 106.6015625 | 106.6875000 | 106.6875000 | 211 |
20 Mar 2024 | 106.5078125 | 106.7109375 | 106.3984375 | 106.7109375 | 106.7109375 | 374 |
19 Mar 2024 | 106.2265625 | 106.4062500 | 106.2265625 | 106.3984375 | 106.3984375 | 130 |
18 Mar 2024 | 106.2343750 | 106.2890625 | 106.1718750 | 106.1718750 | 106.1718750 | 284 |
15 Mar 2024 | 106.4843750 | 106.5078125 | 106.2578125 | 106.3046875 | 106.3046875 | 1,099 |
14 Mar 2024 | 106.7968750 | 106.8437500 | 106.3906250 | 106.3906250 | 106.3906250 | 263 |
13 Mar 2024 | 107.0390625 | 107.0781250 | 106.8125000 | 106.8125000 | 106.8125000 | 3,921 |
12 Mar 2024 | 107.2656250 | 107.3125000 | 106.9375000 | 106.9687500 | 106.9687500 | 2,206 |
11 Mar 2024 | 107.4687500 | 107.4765625 | 107.2734375 | 107.2734375 | 107.2734375 | 691 |
08 Mar 2024 | 107.3671875 | 107.6796875 | 107.2421875 | 107.3828125 | 107.3828125 | 3,090 |
07 Mar 2024 | 107.1953125 | 107.3437500 | 107.1875000 | 107.2968750 | 107.2968750 | 3,312 |
06 Mar 2024 | 107.0312500 | 107.2187500 | 106.9687500 | 107.0937500 | 107.0937500 | 5,630 |
05 Mar 2024 | 106.7500000 | 107.1406250 | 106.7500000 | 107.0546875 | 107.0546875 | 3,929 |
04 Mar 2024 | 106.9453125 | 106.9531250 | 106.7187500 | 106.7421875 | 106.7421875 | 8,869 |
01 Mar 2024 | 106.5390625 | 107.0078125 | 106.4375000 | 106.9765625 | 106.9765625 | 19,423 |
29 Feb 2024 | 106.5468750 | 106.6875000 | 106.2656250 | 106.5078125 | 106.5078125 | 58,631 |
28 Feb 2024 | 106.2968750 | 106.5468750 | 106.2812500 | 106.4765625 | 106.4765625 | 521,452 |
27 Feb 2024 | 106.3593750 | 106.4765625 | 106.2265625 | 106.2656250 | 106.2656250 | 2,293,032 |
26 Feb 2024 | 106.4453125 | 106.6171875 | 106.2500000 | 106.2968750 | 106.2968750 | 4,813,722 |
23 Feb 2024 | 106.3203125 | 106.5390625 | 106.1250000 | 106.4765625 | 106.4765625 | 4,210,442 |
22 Feb 2024 | 106.4453125 | 106.5312500 | 106.1953125 | 106.2968750 | 106.2968750 | 3,657,677 |
21 Feb 2024 | 106.6875000 | 106.7968750 | 106.4140625 | 106.4609375 | 106.4609375 | 2,261,986 |
20 Feb 2024 | 106.5468750 | 106.8125000 | 106.4375000 | 106.6796875 | 106.6796875 | 1,251,927 |
16 Feb 2024 | 106.8437500 | 106.8593750 | 106.2656250 | 106.5156250 | 106.5156250 | 1,343,351 |
15 Feb 2024 | 106.7421875 | 107.0781250 | 106.7187500 | 106.8437500 | 106.8437500 | 1,284,937 |
14 Feb 2024 | 106.4453125 | 106.8203125 | 106.3593750 | 106.7265625 | 106.7265625 | 1,228,390 |
13 Feb 2024 | 107.2265625 | 107.5781250 | 106.3515625 | 106.4296875 | 106.4296875 | 1,939,446 |
12 Feb 2024 | 107.1796875 | 107.3515625 | 107.1484375 | 107.2500000 | 107.2500000 | 749,571 |
09 Feb 2024 | 107.3281250 | 107.4453125 | 107.0937500 | 107.1484375 | 107.1484375 | 1,060,455 |
08 Feb 2024 | 107.5156250 | 107.6015625 | 107.2656250 | 107.2890625 | 107.2890625 | 907,422 |
07 Feb 2024 | 107.6406250 | 107.8281250 | 107.5156250 | 107.5625000 | 107.5625000 | 1,067,595 |
06 Feb 2024 | 107.3281250 | 107.7187500 | 107.2812500 | 107.6406250 | 107.6406250 | 1,379,397 |
05 Feb 2024 | 107.8203125 | 107.8359375 | 107.2500000 | 107.3125000 | 107.3125000 | 1,498,365 |
02 Feb 2024 | 108.6328125 | 108.6718750 | 107.7187500 | 107.8515625 | 107.8515625 | 2,170,284 |
01 Feb 2024 | 108.5546875 | 108.9375000 | 108.3515625 | 108.7031250 | 108.7031250 | 1,767,873 |
31 Jan 2024 | 107.9921875 | 108.6015625 | 107.9609375 | 108.3906250 | 108.3906250 | 2,822,130 |
30 Jan 2024 | 107.9531250 | 108.1093750 | 107.7343750 | 107.8828125 | 107.8828125 | 1,271,387 |
29 Jan 2024 | 107.8203125 | 108.0468750 | 107.7343750 | 107.9375000 | 107.9375000 | 1,004,551 |
26 Jan 2024 | 107.9218750 | 108.0312500 | 107.6250000 | 107.6484375 | 107.6484375 | 1,015,991 |
25 Jan 2024 | 107.5937500 | 107.9375000 | 107.4453125 | 107.8437500 | 107.8437500 | 1,276,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |