Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
13 Jun 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
12 Jun 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
07 Jun 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
06 Jun 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
05 Jun 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
04 Jun 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
03 Jun 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
31 May 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
30 May 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
29 May 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
28 May 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
24 May 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
23 May 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
22 May 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
21 May 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
20 May 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
17 May 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
16 May 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
15 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
14 May 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
13 May 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
10 May 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | - |
09 May 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
08 May 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
07 May 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
03 May 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
02 May 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
01 May 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
30 Apr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
29 Apr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
26 Apr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
25 Apr 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
24 Apr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
23 Apr 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
22 Apr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
19 Apr 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
18 Apr 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
17 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
16 Apr 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
15 Apr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
12 Apr 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
11 Apr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
10 Apr 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
09 Apr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
08 Apr 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
05 Apr 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
04 Apr 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
03 Apr 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
02 Apr 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
28 Mar 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
27 Mar 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
26 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
25 Mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
22 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
21 Mar 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
20 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
19 Mar 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
18 Mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
15 Mar 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
14 Mar 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
13 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
12 Mar 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
11 Mar 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
08 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
07 Mar 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
06 Mar 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
05 Mar 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
04 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
01 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
29 Feb 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
28 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
27 Feb 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
26 Feb 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
23 Feb 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
22 Feb 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
21 Feb 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
20 Feb 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
19 Feb 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
16 Feb 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
15 Feb 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
14 Feb 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
13 Feb 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
12 Feb 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
09 Feb 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
08 Feb 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
07 Feb 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
06 Feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
05 Feb 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
02 Feb 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
01 Feb 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
31 Jan 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
30 Jan 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
29 Jan 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
26 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
25 Jan 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
24 Jan 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
23 Jan 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |