Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
11 Jun 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
10 Jun 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
05 Jun 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
04 Jun 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
03 Jun 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
31 May 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
29 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
28 May 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
27 May 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
24 May 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
23 May 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
22 May 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
21 May 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
20 May 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
17 May 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
16 May 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
15 May 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
14 May 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
13 May 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
10 May 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
09 May 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
08 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
07 May 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
06 May 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
03 May 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
02 May 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
25 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
24 Apr 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
23 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
22 Apr 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
19 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
18 Apr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
17 Apr 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
16 Apr 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
15 Apr 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
12 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
11 Apr 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
10 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
09 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
08 Apr 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
05 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
04 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
03 Apr 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
02 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
01 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
28 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
27 Mar 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
26 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
25 Mar 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
22 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
21 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
20 Mar 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
19 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
18 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
15 Mar 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
14 Mar 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
13 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
12 Mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
11 Mar 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
08 Mar 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
07 Mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
06 Mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
05 Mar 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
04 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
01 Mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
29 Feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
28 Feb 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
27 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
26 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
23 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
22 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
21 Feb 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
20 Feb 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
19 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
14 Feb 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
09 Feb 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
08 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
07 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
06 Feb 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
05 Feb 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
02 Feb 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
01 Feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
26 Jan 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
25 Jan 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
24 Jan 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
23 Jan 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
22 Jan 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |