Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
21 May 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
20 May 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
17 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
16 May 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
15 May 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
14 May 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
13 May 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
10 May 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
09 May 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
08 May 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
07 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
06 May 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
03 May 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
02 May 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
01 May 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
30 Apr 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
29 Apr 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
26 Apr 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
25 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
24 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
23 Apr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
22 Apr 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
19 Apr 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
18 Apr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
17 Apr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
16 Apr 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
15 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
12 Apr 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
11 Apr 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
10 Apr 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
09 Apr 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
08 Apr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
05 Apr 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
04 Apr 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
03 Apr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
02 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
01 Apr 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
28 Mar 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
27 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
26 Mar 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
25 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
22 Mar 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
21 Mar 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
20 Mar 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
19 Mar 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
18 Mar 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
15 Mar 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
14 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
13 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
12 Mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
11 Mar 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
08 Mar 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
07 Mar 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
06 Mar 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
05 Mar 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
04 Mar 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
01 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
29 Feb 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
28 Feb 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
27 Feb 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
26 Feb 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
23 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
22 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
21 Feb 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
20 Feb 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
16 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
15 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
14 Feb 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
13 Feb 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
12 Feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
09 Feb 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
08 Feb 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
07 Feb 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
06 Feb 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
05 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
02 Feb 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
01 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
31 Jan 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
30 Jan 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
29 Jan 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
26 Jan 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
25 Jan 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
24 Jan 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
23 Jan 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
22 Jan 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
19 Jan 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
18 Jan 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
17 Jan 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
16 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
12 Jan 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
11 Jan 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
10 Jan 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
09 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
08 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
05 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
04 Jan 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
03 Jan 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
02 Jan 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |