Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
13 June 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
12 June 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
11 June 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
10 June 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
07 June 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
06 June 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
05 June 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
04 June 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
03 June 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
31 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
30 May 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
29 May 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
28 May 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
27 May 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
24 May 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
23 May 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
22 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
21 May 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
17 May 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
16 May 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
15 May 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
14 May 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
13 May 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
10 May 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
09 May 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
08 May 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
07 May 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
06 May 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
03 May 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
02 May 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
30 Apr 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
29 Apr 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
26 Apr 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
25 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
24 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
23 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
22 Apr 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
19 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
18 Apr 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
16 Apr 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
15 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
12 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
10 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
09 Apr 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
08 Apr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
05 Apr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
04 Apr 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
03 Apr 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
02 Apr 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
01 Apr 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
28 Mar 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
27 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
26 Mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
22 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
21 Mar 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
20 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
19 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
18 Mar 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
15 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
14 Mar 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | - |
13 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
12 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
11 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
07 Mar 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
06 Mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
05 Mar 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
04 Mar 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
01 Mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
29 Feb 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
28 Feb 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
27 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
26 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
23 Feb 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
22 Feb 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
21 Feb 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
20 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
19 Feb 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
16 Feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
15 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
14 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
13 Feb 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
12 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
09 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
08 Feb 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
07 Feb 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
06 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
05 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
02 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
01 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
31 Jan 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
30 Jan 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
29 Jan 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
25 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
24 Jan 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
23 Jan 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
19 Jan 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
18 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
17 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
16 Jan 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |