Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
13 Jun 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
12 Jun 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
07 Jun 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
06 Jun 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
05 Jun 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
04 Jun 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
03 Jun 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
31 May 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
30 May 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
23 May 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
22 May 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
21 May 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
14 May 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
13 May 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
10 May 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
07 May 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
29 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
26 Apr 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
25 Apr 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
24 Apr 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
23 Apr 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
22 Apr 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
19 Apr 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
18 Apr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
17 Apr 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
16 Apr 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
15 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
12 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
11 Apr 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
10 Apr 2024 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
09 Apr 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
04 Apr 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
03 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
27 Mar 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
26 Mar 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
21 Mar 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
20 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
19 Mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
12 Mar 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
11 Mar 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
08 Mar 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | - |
07 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
06 Mar 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
05 Mar 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
04 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
28 Feb 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
27 Feb 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
26 Feb 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
23 Feb 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
22 Feb 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
21 Feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
20 Feb 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
15 Feb 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
14 Feb 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
13 Feb 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
12 Feb 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
05 Feb 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
02 Feb 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
01 Feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
31 Jan 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
30 Jan 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |