Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 2 |
13 June 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | 6 |
12 June 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 3 |
11 June 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 3 |
10 June 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 7 |
07 June 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 12 |
06 June 2024 | 114.63 | 115.32 | 114.63 | 115.32 | 115.32 | 59 |
05 June 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 7 |
04 June 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | 4 |
03 June 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 3 |
31 May 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 13 |
29 May 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | 6 |
28 May 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 5 |
27 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
24 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
23 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
22 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 4 |
21 May 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
20 May 2024 | 114.07 | 114.18 | 114.07 | 114.18 | 114.18 | 41 |
17 May 2024 | 115.40 | 115.40 | 113.76 | 113.76 | 113.76 | 34 |
16 May 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
15 May 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | 1 |
14 May 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 8 |
13 May 2024 | 109.59 | 109.75 | 109.55 | 109.55 | 109.55 | 49 |
10 May 2024 | 112.70 | 112.70 | 111.90 | 112.31 | 112.31 | 5 |
09 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 17 |
08 May 2024 | 108.40 | 108.40 | 108.15 | 108.15 | 108.15 | 7 |
07 May 2024 | 108.60 | 108.64 | 108.30 | 108.64 | 108.64 | 11 |
06 May 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 9 |
03 May 2024 | 108.35 | 108.35 | 108.24 | 108.24 | 108.24 | 9 |
02 May 2024 | 108.80 | 108.80 | 108.40 | 108.68 | 108.68 | 17 |
30 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 14 |
29 Apr 2024 | 110.35 | 110.35 | 109.50 | 109.50 | 109.50 | 14 |
26 Apr 2024 | 110.44 | 110.56 | 110.44 | 110.52 | 110.52 | 9 |
25 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 2 |
24 Apr 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | 11 |
23 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 13 |
22 Apr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | 9 |
19 Apr 2024 | 111.80 | 111.80 | 111.65 | 111.65 | 111.65 | 46 |
18 Apr 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | 1 |
17 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
16 Apr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | 17 |
15 Apr 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 8 |
12 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
11 Apr 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 9 |
10 Apr 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | 11 |
09 Apr 2024 | 114.96 | 115.68 | 114.96 | 115.68 | 115.68 | 40 |
08 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 6 |
05 Apr 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 9 |
04 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | 5 |
03 Apr 2024 | 119.30 | 119.30 | 117.48 | 117.48 | 117.48 | 50 |
02 Apr 2024 | 118.80 | 119.40 | 118.80 | 119.40 | 119.40 | 24 |
01 Apr 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | 4 |
28 Mar 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 5 |
27 Mar 2024 | 117.60 | 118.32 | 117.60 | 118.32 | 118.32 | 42 |
26 Mar 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
25 Mar 2024 | 116.48 | 116.48 | 116.04 | 116.04 | 116.04 | 64 |
22 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 6 |
21 Mar 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 15 |
20 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 22 |
19 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
18 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 6 |
15 Mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 2 |
14 Mar 2024 | 114.00 | 116.04 | 114.00 | 116.04 | 116.04 | 89 |
13 Mar 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 5 |
12 Mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | 6 |
11 Mar 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | 1 |
08 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 6 |
07 Mar 2024 | 113.47 | 114.73 | 113.47 | 114.73 | 114.73 | 88 |
06 Mar 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 12 |
05 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
04 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
01 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 5 |
29 Feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 6 |
28 Feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 9 |
27 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 10 |
26 Feb 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 3 |
23 Feb 2024 | 109.01 | 109.23 | 109.01 | 109.23 | 109.23 | 11 |
22 Feb 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 2 |
21 Feb 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 16 |
20 Feb 2024 | 107.03 | 107.47 | 107.03 | 107.47 | 107.47 | 4 |
19 Feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
16 Feb 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 2 |
15 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 11 |
14 Feb 2024 | 106.00 | 106.00 | 105.85 | 105.85 | 105.85 | 286 |
09 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 5 |
08 Feb 2024 | 107.04 | 107.69 | 107.04 | 107.69 | 107.69 | 27 |
07 Feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 1 |
06 Feb 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 4 |
05 Feb 2024 | 106.04 | 108.90 | 106.04 | 108.90 | 108.90 | 4 |
02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 10 |
01 Feb 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 5 |
31 Jan 2024 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 13 |
30 Jan 2024 | 91.53 | 91.53 | 91.44 | 91.44 | 91.44 | 7 |
29 Jan 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 10 |
26 Jan 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
25 Jan 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 2 |
24 Jan 2024 | 93.00 | 93.00 | 90.18 | 90.18 | 90.18 | 13 |
23 Jan 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 5 |
22 Jan 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |