Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 112.25 | 112.55 | 109.92 | 110.82 | 110.82 | 3,158 |
02 Jul 2024 | 112.55 | 113.02 | 111.14 | 112.20 | 112.20 | 1,114 |
01 Jul 2024 | 113.00 | 115.02 | 111.22 | 111.26 | 111.26 | 2,591 |
28 Jun 2024 | 114.54 | 114.58 | 112.69 | 113.47 | 113.47 | 125,217 |
27 Jun 2024 | 113.17 | 114.58 | 112.53 | 114.35 | 114.35 | 2,025 |
26 Jun 2024 | 110.31 | 113.11 | 110.19 | 113.10 | 113.10 | 47,172 |
25 Jun 2024 | 111.04 | 111.40 | 108.96 | 110.43 | 110.43 | 1,112 |
24 Jun 2024 | 116.64 | 116.96 | 110.36 | 110.74 | 110.74 | 2,088 |
21 Jun 2024 | 116.45 | 117.27 | 114.25 | 115.27 | 115.27 | 649 |
20 Jun 2024 | 116.66 | 117.06 | 115.61 | 116.30 | 116.30 | 2,221 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 116.53 | 117.06 | 116.19 | 116.92 | 116.92 | 112,113 |
17 Jun 2024 | 114.69 | 117.84 | 114.69 | 117.32 | 117.32 | 2,111 |
14 Jun 2024 | 113.63 | 115.56 | 113.34 | 115.36 | 115.36 | 6,159 |
13 Jun 2024 | 114.35 | 116.24 | 113.83 | 114.75 | 114.75 | 5,793 |
12 Jun 2024 | 116.68 | 118.55 | 116.37 | 116.81 | 116.81 | 1,141 |
11 Jun 2024 | 116.59 | 117.98 | 115.97 | 116.36 | 116.36 | 13,473 |
10 Jun 2024 | 114.88 | 116.24 | 114.88 | 115.69 | 115.69 | 4,605 |
07 Jun 2024 | 114.73 | 116.41 | 114.31 | 116.27 | 116.27 | 5,219 |
06 Jun 2024 | 117.22 | 118.30 | 114.21 | 116.23 | 116.23 | 3,760 |
05 Jun 2024 | 116.71 | 120.25 | 116.17 | 119.42 | 119.42 | 3,718 |
04 Jun 2024 | 115.23 | 116.84 | 114.89 | 116.19 | 116.19 | 26,942 |
03 Jun 2024 | 118.05 | 118.16 | 114.40 | 115.09 | 115.09 | 3,607 |
31 May 2024 | 119.59 | 121.39 | 116.77 | 117.31 | 117.31 | 6,684 |
30 May 2024 | 127.61 | 127.95 | 117.47 | 118.08 | 118.08 | 1,949 |
29 May 2024 | 126.82 | 128.52 | 126.17 | 127.71 | 127.71 | 1,264 |
28 May 2024 | 126.75 | 126.99 | 125.28 | 126.58 | 126.58 | 2,237 |
24 May 2024 | 125.47 | 127.92 | 124.89 | 127.91 | 127.91 | 1,958 |
23 May 2024 | 130.00 | 130.00 | 126.29 | 126.29 | 126.29 | 1,493 |
22 May 2024 | 130.57 | 131.70 | 130.09 | 130.41 | 130.41 | 411 |
21 May 2024 | 130.91 | 131.44 | 130.15 | 130.54 | 130.54 | 365 |
20 May 2024 | 132.00 | 132.10 | 129.73 | 130.74 | 130.74 | 1,276 |
17 May 2024 | 131.50 | 131.99 | 131.05 | 131.34 | 131.34 | 189 |
16 May 2024 | 129.76 | 131.38 | 129.00 | 130.86 | 130.86 | 278 |
15 May 2024 | 126.58 | 129.84 | 125.97 | 129.29 | 129.29 | 1,705 |
14 May 2024 | 124.82 | 125.97 | 124.36 | 124.99 | 124.99 | 288 |
13 May 2024 | 128.07 | 128.07 | 124.95 | 125.03 | 125.03 | 1,744 |
10 May 2024 | 128.14 | 129.22 | 126.76 | 126.95 | 126.95 | 662 |
09 May 2024 | 128.17 | 130.31 | 128.17 | 129.23 | 129.23 | 190 |
08 May 2024 | 130.23 | 130.24 | 128.13 | 128.35 | 128.35 | 1,047 |
07 May 2024 | 129.61 | 130.05 | 129.12 | 129.58 | 129.58 | 449 |
03 May 2024 | 127.22 | 129.02 | 126.78 | 128.59 | 128.59 | 522 |
02 May 2024 | 127.03 | 127.65 | 125.07 | 125.46 | 125.46 | 1,609 |
01 May 2024 | 126.27 | 126.87 | 123.62 | 126.28 | 126.28 | 1,658 |
30 Apr 2024 | 126.25 | 128.53 | 125.12 | 127.92 | 127.92 | 171 |
29 Apr 2024 | 125.15 | 128.27 | 123.01 | 124.92 | 124.92 | 597 |
26 Apr 2024 | 130.80 | 137.02 | 125.74 | 125.74 | 125.74 | 1,698 |
25 Apr 2024 | 139.26 | 139.30 | 134.66 | 137.77 | 137.77 | 12,846 |
24 Apr 2024 | 134.30 | 137.77 | 132.65 | 137.51 | 137.51 | 15,460 |
23 Apr 2024 | 131.47 | 134.99 | 131.03 | 134.85 | 134.85 | 2,587 |
22 Apr 2024 | 131.43 | 132.70 | 129.69 | 131.96 | 131.96 | 30,462 |
19 Apr 2024 | 134.09 | 135.09 | 130.37 | 130.61 | 130.61 | 3,570 |
18 Apr 2024 | 134.36 | 135.87 | 133.68 | 134.24 | 134.24 | 243 |
17 Apr 2024 | 135.54 | 136.15 | 132.93 | 133.85 | 133.85 | 904 |
16 Apr 2024 | 134.18 | 137.35 | 133.54 | 137.35 | 137.35 | 731 |
15 Apr 2024 | 137.81 | 138.03 | 135.10 | 135.46 | 135.46 | 1,141 |
12 Apr 2024 | 138.37 | 138.60 | 134.85 | 135.22 | 135.22 | 4,367 |
11 Apr 2024 | 139.97 | 141.05 | 138.26 | 140.89 | 140.89 | 1,084 |
10 Apr 2024 | 138.81 | 140.35 | 137.61 | 139.63 | 139.63 | 1,637 |
09 Apr 2024 | 141.51 | 141.97 | 138.74 | 139.19 | 139.19 | 701 |
08 Apr 2024 | 139.44 | 140.88 | 137.76 | 140.88 | 140.88 | 1,475 |
05 Apr 2024 | 132.90 | 138.52 | 132.18 | 138.44 | 138.44 | 913 |
04 Apr 2024 | 138.99 | 139.71 | 136.87 | 136.92 | 136.92 | 2,417 |
03 Apr 2024 | 136.85 | 139.84 | 136.85 | 139.30 | 139.30 | 2,389 |
02 Apr 2024 | 136.14 | 137.72 | 135.52 | 135.78 | 135.78 | 3,194 |
28 Mar 2024 | 139.54 | 140.65 | 138.78 | 139.13 | 139.13 | 1,272 |
27 Mar 2024 | 139.87 | 141.77 | 138.06 | 138.89 | 138.89 | 1,458 |
26 Mar 2024 | 140.82 | 141.84 | 138.57 | 139.08 | 139.08 | 3,050 |
25 Mar 2024 | 133.12 | 140.77 | 133.12 | 139.65 | 139.65 | 4,330 |
22 Mar 2024 | 133.52 | 134.29 | 131.45 | 133.12 | 133.12 | 1,803 |
21 Mar 2024 | 133.50 | 136.45 | 133.01 | 134.83 | 134.83 | 4,741 |
20 Mar 2024 | 135.42 | 135.81 | 131.31 | 132.85 | 132.85 | 3,138 |
19 Mar 2024 | 133.83 | 134.45 | 131.70 | 133.47 | 133.47 | 1,522 |
18 Mar 2024 | 132.69 | 135.49 | 131.62 | 134.44 | 134.44 | 3,821 |
15 Mar 2024 | 130.46 | 131.73 | 129.18 | 130.15 | 130.15 | 1,168 |
14 Mar 2024 | 132.98 | 132.98 | 129.15 | 129.29 | 129.29 | 4,444 |
13 Mar 2024 | 136.10 | 137.29 | 132.46 | 132.50 | 132.50 | 2,078 |
12 Mar 2024 | 132.94 | 135.02 | 130.74 | 134.42 | 134.42 | 3,160 |
11 Mar 2024 | 135.00 | 135.93 | 133.49 | 133.84 | 133.84 | 6,876 |
08 Mar 2024 | 133.51 | 135.97 | 132.60 | 135.13 | 135.13 | 699 |
07 Mar 2024 | 133.99 | 137.86 | 133.44 | 133.44 | 133.44 | 6,799 |
06 Mar 2024 | 127.78 | 133.87 | 124.31 | 132.25 | 132.25 | 3,601 |
05 Mar 2024 | 123.17 | 123.47 | 121.27 | 121.28 | 121.28 | 264 |
04 Mar 2024 | 121.80 | 124.29 | 120.63 | 121.88 | 121.88 | 502 |
01 Mar 2024 | 114.09 | 122.11 | 113.76 | 122.04 | 122.04 | 3,513 |
29 Feb 2024 | 114.95 | 115.41 | 114.02 | 114.88 | 114.88 | 497 |
28 Feb 2024 | 115.60 | 115.60 | 113.16 | 113.46 | 113.46 | 3,214 |
27 Feb 2024 | 116.35 | 116.53 | 114.57 | 115.08 | 115.08 | 45,144 |
26 Feb 2024 | 116.35 | 118.06 | 115.93 | 116.71 | 116.71 | 1,601 |
23 Feb 2024 | 117.06 | 118.00 | 116.27 | 116.80 | 116.80 | 1,377 |
22 Feb 2024 | 117.26 | 117.28 | 115.51 | 115.96 | 115.96 | 1,815 |
21 Feb 2024 | 116.90 | 117.72 | 115.95 | 116.03 | 116.03 | 1,632 |
20 Feb 2024 | 117.01 | 119.03 | 116.73 | 117.75 | 117.75 | 2,734 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 117.69 | 118.79 | 116.59 | 118.35 | 118.35 | 2,477 |
15 Feb 2024 | 117.66 | 118.49 | 116.12 | 117.41 | 117.41 | 3,687 |
14 Feb 2024 | 117.03 | 117.49 | 114.98 | 115.71 | 115.71 | 798 |
13 Feb 2024 | 116.25 | 120.23 | 116.25 | 117.75 | 117.75 | 1,138 |
12 Feb 2024 | 119.75 | 120.26 | 117.68 | 117.98 | 117.98 | 2,386 |
09 Feb 2024 | 121.31 | 124.27 | 120.78 | 121.24 | 121.24 | 1,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |