Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | 20 |
26 June 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
25 June 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
24 June 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
21 June 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
20 June 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
19 June 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
18 June 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
17 June 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
14 June 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
13 June 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
12 June 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
11 June 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
10 June 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
07 June 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
06 June 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
05 June 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
04 June 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
03 June 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
31 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
30 May 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
29 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
28 May 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
27 May 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
24 May 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
23 May 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
22 May 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
21 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
20 May 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
17 May 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
16 May 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
15 May 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
14 May 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
13 May 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
10 May 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
09 May 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
08 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
07 May 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
06 May 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
03 May 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
02 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
30 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
29 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
26 Apr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
25 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
24 Apr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
23 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
22 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
19 Apr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
18 Apr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
17 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
16 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
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 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
10 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
09 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
08 Apr 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
05 Apr 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
04 Apr 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
03 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
02 Apr 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
28 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
27 Mar 2024 | 124.65 | 124.65 | 124.60 | 124.60 | 124.60 | - |
26 Mar 2024 | 123.70 | 126.80 | 123.70 | 126.80 | 126.80 | 20 |
25 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
22 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 Mar 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
20 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
19 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
18 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
15 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
14 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
13 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
12 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
11 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
08 Mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
07 Mar 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
06 Mar 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
05 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
04 Mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
01 Mar 2024 | 117.10 | 117.10 | 116.90 | 116.90 | 116.90 | 10 |
29 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
28 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
27 Feb 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
26 Feb 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
23 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
22 Feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
21 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
20 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
19 Feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
16 Feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
15 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
14 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
13 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
12 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
09 Feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
08 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
07 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
06 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |