Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
27 June 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
26 June 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
25 June 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
24 June 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
21 June 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
20 June 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
19 June 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
18 June 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
17 June 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
14 June 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
13 June 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
12 June 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
11 June 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
10 June 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
07 June 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
06 June 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
05 June 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
04 June 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
03 June 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
31 May 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
30 May 2024 | 134.00 | 135.40 | 134.00 | 135.40 | 135.40 | 40 |
29 May 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
28 May 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
27 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
24 May 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
23 May 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
22 May 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
21 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
20 May 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - |
17 May 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
16 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
15 May 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
14 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
13 May 2024 | 127.10 | 127.10 | 126.70 | 126.70 | 126.70 | 30 |
10 May 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
09 May 2024 | 125.65 | 127.55 | 125.65 | 127.55 | 127.55 | - |
08 May 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
07 May 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
06 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
03 May 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
02 May 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
30 Apr 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
29 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
26 Apr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
25 Apr 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
24 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
23 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
22 Apr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
19 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
18 Apr 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
17 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
16 Apr 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
15 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
12 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
11 Apr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
10 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
09 Apr 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
08 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
05 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
04 Apr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
03 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
02 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
28 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
27 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
26 Mar 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
25 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
22 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
20 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
19 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
18 Mar 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
15 Mar 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
14 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
13 Mar 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
12 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
11 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
08 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
07 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
06 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
05 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
04 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
01 Mar 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
29 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
28 Feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
27 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
26 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
22 Feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
21 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
20 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
19 Feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
16 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
15 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
14 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
13 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
12 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
09 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
08 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
07 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |