Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
31 May 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
30 May 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
29 May 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
28 May 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
24 May 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
23 May 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
22 May 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
21 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
20 May 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
17 May 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
16 May 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
15 May 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
14 May 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
13 May 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
10 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
09 May 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
08 May 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
07 May 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
06 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
03 May 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
02 May 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
01 May 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
30 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
29 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
26 Apr 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
25 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
24 Apr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
23 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
22 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
19 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
18 Apr 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
17 Apr 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
16 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
15 Apr 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
12 Apr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
11 Apr 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
10 Apr 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
09 Apr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
08 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
05 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
04 Apr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
03 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
02 Apr 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
01 Apr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
28 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
27 Mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
26 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
25 Mar 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
22 Mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
21 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
20 Mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
19 Mar 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
18 Mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
15 Mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
14 Mar 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
13 Mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
12 Mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
11 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
08 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
07 Mar 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
06 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
05 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
04 Mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
01 Mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
29 Feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
28 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
27 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
26 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
23 Feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
22 Feb 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
21 Feb 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
20 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
16 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
15 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
14 Feb 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
13 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
12 Feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
09 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
08 Feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
07 Feb 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
06 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
05 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
02 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
01 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
31 Jan 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
30 Jan 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
29 Jan 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
26 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
25 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
24 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
23 Jan 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
22 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
19 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
18 Jan 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
17 Jan 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
16 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
12 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
11 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
10 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |