Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
12 Jun 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
11 Jun 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
06 Jun 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
05 Jun 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
04 Jun 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
03 Jun 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
31 May 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
30 May 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
29 May 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
28 May 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
27 May 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
24 May 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
23 May 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
22 May 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
21 May 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
16 May 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
15 May 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
14 May 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
13 May 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
10 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
07 May 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
06 May 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
03 May 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
02 May 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
30 Apr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
29 Apr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
26 Apr 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
25 Apr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
24 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
23 Apr 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
22 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
19 Apr 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
18 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
17 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
16 Apr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
15 Apr 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | - |
12 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
11 Apr 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
10 Apr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
09 Apr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
08 Apr 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
05 Apr 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
04 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
03 Apr 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
02 Apr 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
28 Mar 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
27 Mar 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
26 Mar 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
25 Mar 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
22 Mar 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
21 Mar 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
20 Mar 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
19 Mar 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
18 Mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
15 Mar 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
14 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
13 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
12 Mar 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
11 Mar 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
08 Mar 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
07 Mar 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
06 Mar 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
05 Mar 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
04 Mar 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
01 Mar 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
29 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
28 Feb 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
27 Feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
26 Feb 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
23 Feb 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
22 Feb 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
21 Feb 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
20 Feb 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
19 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
16 Feb 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | - |
15 Feb 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
14 Feb 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
13 Feb 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
12 Feb 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
09 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
08 Feb 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
07 Feb 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
06 Feb 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
05 Feb 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
02 Feb 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
01 Feb 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
31 Jan 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
30 Jan 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
29 Jan 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
26 Jan 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |