Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 101.00 | 101.00 | 98.15 | 98.63 | 98.63 | 72,295 |
24 Jun 2024 | 101.00 | 103.30 | 98.05 | 99.19 | 99.19 | 184,041 |
21 Jun 2024 | 102.60 | 102.98 | 95.70 | 97.81 | 97.81 | 113,203 |
20 Jun 2024 | 95.90 | 104.00 | 93.02 | 100.49 | 100.49 | 351,116 |
18 Jun 2024 | 98.80 | 98.80 | 93.12 | 96.87 | 96.87 | 104,964 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 98.47 | 98.47 | 95.76 | 97.56 | 97.56 | 84,969 |
13 Jun 2024 | 98.00 | 98.65 | 96.30 | 96.78 | 96.78 | 64,655 |
12 Jun 2024 | 98.80 | 98.80 | 96.21 | 97.37 | 97.37 | 56,001 |
11 Jun 2024 | 98.99 | 98.99 | 96.07 | 97.41 | 97.41 | 54,402 |
10 Jun 2024 | 99.00 | 99.00 | 95.03 | 97.46 | 97.46 | 87,900 |
07 Jun 2024 | 99.00 | 99.30 | 92.55 | 97.72 | 97.72 | 214,506 |
06 Jun 2024 | 92.99 | 99.75 | 90.40 | 97.17 | 97.17 | 209,269 |
05 Jun 2024 | 89.75 | 94.35 | 85.00 | 92.96 | 92.96 | 123,833 |
04 Jun 2024 | 91.74 | 91.74 | 76.99 | 86.99 | 86.99 | 424,745 |
03 Jun 2024 | 94.50 | 94.70 | 89.90 | 91.74 | 91.74 | 172,103 |
31 May 2024 | 95.05 | 97.95 | 89.30 | 91.00 | 91.00 | 435,769 |
30 May 2024 | 96.15 | 97.75 | 95.00 | 95.95 | 95.95 | 262,947 |
29 May 2024 | 96.00 | 99.60 | 94.15 | 96.10 | 96.10 | 58,363 |
28 May 2024 | 98.90 | 101.40 | 92.00 | 97.95 | 97.95 | 154,527 |
24 May 2024 | 98.65 | 98.65 | 97.00 | 97.70 | 97.70 | 49,252 |
23 May 2024 | 98.80 | 101.00 | 97.00 | 97.55 | 97.55 | 82,973 |
22 May 2024 | 99.95 | 99.95 | 97.25 | 97.90 | 97.90 | 126,263 |
21 May 2024 | 100.95 | 100.95 | 98.20 | 99.20 | 99.20 | 43,708 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 99.95 | 102.00 | 97.50 | 99.95 | 99.95 | 101,984 |
16 May 2024 | 101.20 | 102.65 | 99.35 | 99.90 | 99.90 | 53,023 |
15 May 2024 | 98.45 | 109.20 | 97.60 | 100.50 | 100.50 | 344,877 |
14 May 2024 | 98.85 | 98.85 | 96.00 | 96.45 | 96.45 | 75,772 |
13 May 2024 | 99.00 | 99.00 | 93.90 | 97.05 | 97.05 | 69,419 |
10 May 2024 | 96.30 | 99.90 | 93.00 | 95.05 | 95.05 | 142,630 |
09 May 2024 | 101.70 | 101.70 | 95.20 | 97.90 | 97.90 | 113,049 |
08 May 2024 | 100.00 | 102.70 | 97.00 | 98.90 | 98.90 | 54,671 |
07 May 2024 | 104.70 | 104.70 | 97.30 | 100.00 | 100.00 | 102,036 |
06 May 2024 | 105.00 | 106.70 | 102.00 | 103.00 | 103.00 | 71,148 |
03 May 2024 | 107.80 | 108.45 | 104.00 | 104.95 | 104.95 | 217,400 |
02 May 2024 | 108.35 | 108.90 | 105.10 | 106.05 | 106.05 | 133,893 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 109.80 | 109.80 | 105.35 | 108.55 | 108.55 | 232,337 |
29 Apr 2024 | 110.00 | 110.00 | 108.00 | 108.75 | 108.75 | 158,812 |
26 Apr 2024 | 111.50 | 112.00 | 107.80 | 108.65 | 108.65 | 180,759 |
25 Apr 2024 | 112.20 | 112.90 | 108.00 | 110.55 | 110.55 | 208,277 |
24 Apr 2024 | 111.00 | 114.15 | 109.95 | 111.25 | 111.25 | 372,631 |
23 Apr 2024 | 115.45 | 115.45 | 112.00 | 112.95 | 112.95 | 144,718 |
22 Apr 2024 | 113.50 | 114.75 | 110.40 | 112.85 | 112.85 | 471,305 |
19 Apr 2024 | 107.00 | 111.90 | 106.50 | 110.55 | 110.55 | 143,163 |
18 Apr 2024 | 111.50 | 112.00 | 107.10 | 108.40 | 108.40 | 227,726 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 109.30 | 110.70 | 107.00 | 108.40 | 108.40 | 122,129 |
15 Apr 2024 | 106.80 | 111.30 | 103.00 | 107.95 | 107.95 | 302,701 |
12 Apr 2024 | 113.00 | 115.00 | 106.00 | 109.15 | 109.15 | 434,664 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 107.00 | 111.00 | 106.35 | 109.10 | 109.10 | 331,226 |
09 Apr 2024 | 113.40 | 114.20 | 104.95 | 105.50 | 105.50 | 416,281 |
08 Apr 2024 | 114.95 | 115.60 | 109.50 | 111.60 | 111.60 | 104,038 |
05 Apr 2024 | 117.85 | 117.85 | 110.10 | 113.00 | 113.00 | 200,612 |
04 Apr 2024 | 114.00 | 116.40 | 112.00 | 112.75 | 112.75 | 165,733 |
03 Apr 2024 | 115.35 | 115.35 | 111.20 | 111.70 | 111.70 | 166,644 |
02 Apr 2024 | 113.90 | 115.00 | 110.15 | 111.95 | 111.95 | 218,521 |
01 Apr 2024 | 104.80 | 110.00 | 102.95 | 109.10 | 109.10 | 249,590 |
28 Mar 2024 | 103.20 | 104.95 | 99.75 | 100.20 | 100.20 | 153,276 |
27 Mar 2024 | 102.55 | 102.55 | 97.50 | 99.75 | 99.75 | 282,368 |
26 Mar 2024 | 103.35 | 104.30 | 99.00 | 100.85 | 100.85 | 148,088 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 104.95 | 105.00 | 102.30 | 103.35 | 103.35 | 97,752 |
21 Mar 2024 | 104.00 | 106.50 | 102.00 | 105.30 | 105.30 | 183,324 |
20 Mar 2024 | 101.40 | 104.00 | 98.00 | 102.85 | 102.85 | 183,450 |
19 Mar 2024 | 103.00 | 103.00 | 95.00 | 100.50 | 100.50 | 365,081 |
18 Mar 2024 | 99.00 | 103.30 | 97.15 | 102.70 | 102.70 | 198,269 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 86.00 | 98.70 | 84.00 | 94.40 | 94.40 | 465,706 |
13 Mar 2024 | 102.70 | 105.50 | 92.40 | 92.40 | 92.40 | 220,910 |
12 Mar 2024 | 102.95 | 106.60 | 100.15 | 102.65 | 102.65 | 368,283 |
11 Mar 2024 | 112.65 | 112.65 | 99.20 | 100.45 | 100.45 | 326,501 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 113.40 | 113.40 | 109.00 | 110.20 | 110.20 | 195,647 |
06 Mar 2024 | 113.35 | 114.00 | 106.00 | 109.45 | 109.45 | 382,647 |
05 Mar 2024 | 110.00 | 115.70 | 109.75 | 111.05 | 111.05 | 241,158 |
04 Mar 2024 | 118.50 | 119.45 | 108.00 | 109.65 | 109.65 | 303,118 |
01 Mar 2024 | 116.65 | 119.55 | 113.10 | 117.75 | 117.75 | 287,174 |
29 Feb 2024 | 109.41 | 118.00 | 109.41 | 114.01 | 114.01 | 307,303 |
28 Feb 2024 | 122.40 | 122.40 | 109.25 | 111.30 | 111.30 | 413,328 |
27 Feb 2024 | 121.00 | 123.00 | 114.90 | 117.36 | 117.36 | 283,276 |
26 Feb 2024 | 121.52 | 130.50 | 115.25 | 120.40 | 120.40 | 866,411 |
23 Feb 2024 | 130.00 | 131.82 | 120.25 | 121.48 | 121.48 | 1,293,061 |
22 Feb 2024 | 113.40 | 132.45 | 108.00 | 128.07 | 128.07 | 1,563,013 |
21 Feb 2024 | 114.00 | 118.90 | 108.60 | 111.39 | 111.39 | 1,932,790 |
20 Feb 2024 | 97.80 | 111.39 | 92.70 | 111.39 | 111.39 | 4,756,518 |
16 Feb 2024 | 90.00 | 92.98 | 87.10 | 90.27 | 90.27 | 593,208 |
15 Feb 2024 | 93.45 | 93.45 | 87.55 | 89.42 | 89.42 | 369,639 |
14 Feb 2024 | 88.74 | 89.50 | 85.90 | 88.94 | 88.94 | 190,632 |
13 Feb 2024 | 86.95 | 87.99 | 85.20 | 86.60 | 86.60 | 177,140 |
12 Feb 2024 | 86.79 | 86.79 | 82.49 | 85.33 | 85.33 | 613,328 |
09 Feb 2024 | 87.40 | 87.40 | 84.00 | 86.08 | 86.08 | 101,978 |
08 Feb 2024 | 86.00 | 87.10 | 84.05 | 84.95 | 84.95 | 79,256 |
07 Feb 2024 | 85.99 | 86.06 | 81.20 | 85.39 | 85.39 | 171,972 |
06 Feb 2024 | 86.80 | 88.80 | 82.31 | 84.89 | 84.89 | 76,671 |
05 Feb 2024 | 88.00 | 89.98 | 84.00 | 85.45 | 85.45 | 334,043 |
02 Feb 2024 | 82.70 | 85.99 | 79.25 | 84.55 | 84.55 | 645,553 |
01 Feb 2024 | 82.80 | 82.80 | 80.50 | 81.16 | 81.16 | 27,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |