Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
03 Jun 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
31 May 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
28 May 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
27 May 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
24 May 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
23 May 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
22 May 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
21 May 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
16 May 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
15 May 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
14 May 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
13 May 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
10 May 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
07 May 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
06 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
03 May 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
02 May 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
30 Apr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
29 Apr 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
26 Apr 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
25 Apr 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
24 Apr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
23 Apr 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
22 Apr 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
19 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
18 Apr 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
17 Apr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
16 Apr 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
15 Apr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
12 Apr 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
11 Apr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
10 Apr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
09 Apr 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
08 Apr 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
05 Apr 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
04 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
03 Apr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
02 Apr 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
28 Mar 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
27 Mar 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
26 Mar 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
25 Mar 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
22 Mar 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
21 Mar 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
20 Mar 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
19 Mar 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
18 Mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
15 Mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
14 Mar 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
13 Mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
12 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
11 Mar 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
08 Mar 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
07 Mar 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
06 Mar 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
05 Mar 2024 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
04 Mar 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
01 Mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
29 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
28 Feb 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
27 Feb 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
26 Feb 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
23 Feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
22 Feb 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
21 Feb 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
20 Feb 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
19 Feb 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
16 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
15 Feb 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
14 Feb 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
13 Feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
12 Feb 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
09 Feb 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
08 Feb 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
07 Feb 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
06 Feb 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
05 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
02 Feb 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
01 Feb 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
31 Jan 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
30 Jan 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
29 Jan 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
24 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
23 Jan 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
22 Jan 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
19 Jan 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
18 Jan 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
17 Jan 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
16 Jan 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
15 Jan 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
12 Jan 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |