Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
13 Jun 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
12 Jun 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
11 Jun 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
10 Jun 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
07 Jun 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
06 Jun 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
05 Jun 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
04 Jun 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
03 Jun 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
31 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
30 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
29 May 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
28 May 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
24 May 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
23 May 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
22 May 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
21 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
20 May 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
17 May 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
16 May 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
15 May 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
14 May 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
13 May 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
10 May 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
09 May 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
08 May 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
07 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
06 May 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
03 May 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
02 May 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
01 May 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
30 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
29 Apr 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
26 Apr 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
25 Apr 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
24 Apr 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
23 Apr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
22 Apr 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
19 Apr 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
18 Apr 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
17 Apr 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
16 Apr 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
15 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
12 Apr 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
11 Apr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
10 Apr 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
09 Apr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
08 Apr 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
05 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
04 Apr 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
03 Apr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
02 Apr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
01 Apr 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
28 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
27 Mar 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
26 Mar 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
25 Mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
22 Mar 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
21 Mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
20 Mar 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
19 Mar 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
18 Mar 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
15 Mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
14 Mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
13 Mar 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
12 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
11 Mar 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
08 Mar 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
07 Mar 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
06 Mar 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
05 Mar 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
04 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
01 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
29 Feb 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
28 Feb 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
27 Feb 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
26 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
23 Feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
22 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
21 Feb 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
20 Feb 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
16 Feb 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
15 Feb 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
14 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
13 Feb 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
12 Feb 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
09 Feb 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
08 Feb 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
07 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
06 Feb 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
05 Feb 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
02 Feb 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
01 Feb 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
31 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
30 Jan 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
29 Jan 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
26 Jan 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
25 Jan 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
24 Jan 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |