Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 4 |
28 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
27 May 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
24 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
23 May 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
22 May 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
21 May 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
20 May 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
17 May 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
16 May 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
15 May 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
14 May 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
13 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
10 May 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
09 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
08 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
07 May 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
06 May 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
03 May 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
02 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
30 Apr 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
29 Apr 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
26 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
25 Apr 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
24 Apr 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
23 Apr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
22 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
19 Apr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
18 Apr 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
17 Apr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
16 Apr 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
15 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
12 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
11 Apr 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
10 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
09 Apr 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
08 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
05 Apr 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
04 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
03 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
02 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
28 Mar 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
27 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
26 Mar 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
25 Mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
22 Mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
21 Mar 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
20 Mar 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
19 Mar 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
18 Mar 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
15 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
14 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
13 Mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
12 Mar 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
11 Mar 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
08 Mar 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
07 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
06 Mar 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
05 Mar 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
04 Mar 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
01 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
29 Feb 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
28 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
27 Feb 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
26 Feb 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
23 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
22 Feb 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
21 Feb 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
20 Feb 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
19 Feb 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
16 Feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
15 Feb 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
14 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
13 Feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
12 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
09 Feb 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
08 Feb 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
07 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
06 Feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
05 Feb 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
02 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
01 Feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
31 Jan 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
30 Jan 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
29 Jan 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
26 Jan 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
25 Jan 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
24 Jan 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
23 Jan 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
22 Jan 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
19 Jan 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
18 Jan 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
17 Jan 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
16 Jan 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
15 Jan 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
12 Jan 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
11 Jan 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
10 Jan 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
09 Jan 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
08 Jan 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |