Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 5 |
31 May 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
30 May 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
29 May 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
28 May 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
27 May 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
24 May 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
23 May 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
22 May 2024 | 105.02 | 105.02 | 104.60 | 104.60 | 104.60 | 5 |
21 May 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
20 May 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
17 May 2024 | 110.88 | 110.98 | 110.88 | 110.98 | 110.98 | 2 |
16 May 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
15 May 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
14 May 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
13 May 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
10 May 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
09 May 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
08 May 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
07 May 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
06 May 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
03 May 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
02 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
30 Apr 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
29 Apr 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
26 Apr 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
25 Apr 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
24 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
23 Apr 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
22 Apr 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
19 Apr 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
18 Apr 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
17 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
16 Apr 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
15 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
12 Apr 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
11 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
10 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
09 Apr 2024 | 117.40 | 117.40 | 117.00 | 117.00 | 117.00 | 3 |
08 Apr 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
05 Apr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
04 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
03 Apr 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
02 Apr 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
28 Mar 2024 | 121.60 | 122.10 | 121.60 | 122.10 | 122.10 | 20 |
27 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
26 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
25 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
22 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
21 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
20 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
19 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
18 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
15 Mar 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
14 Mar 2024 | 117.10 | 117.10 | 115.90 | 115.90 | 115.90 | 10 |
13 Mar 2024 | 136.30 | 136.30 | 118.00 | 118.00 | 118.00 | 20 |
12 Mar 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
11 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
08 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
07 Mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
06 Mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
05 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
04 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
01 Mar 2024 | 135.30 | 135.60 | 135.30 | 135.60 | 135.60 | 15 |
29 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
28 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
27 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
26 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
23 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
22 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
21 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
20 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
19 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
16 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
15 Feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
14 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
13 Feb 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
12 Feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
09 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
08 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
07 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
06 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
05 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
02 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
01 Feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
31 Jan 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
30 Jan 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
29 Jan 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
26 Jan 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
25 Jan 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
24 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
23 Jan 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
22 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
19 Jan 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
18 Jan 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
17 Jan 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
16 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
15 Jan 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
12 Jan 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
11 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |