Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 107.50 | 107.50 | 105.00 | 105.00 | 105.00 | 43,000 |
27 Jun 2024 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 52,000 |
26 Jun 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 52,000 |
25 Jun 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 33,000 |
24 Jun 2024 | 106.50 | 107.50 | 105.00 | 107.00 | 107.00 | 44,000 |
21 Jun 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 39,000 |
20 Jun 2024 | 104.50 | 108.00 | 104.50 | 107.50 | 107.50 | 73,000 |
19 Jun 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 27,000 |
18 Jun 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 27,000 |
17 Jun 2024 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 25,000 |
14 Jun 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 31,000 |
13 Jun 2024 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 28,000 |
12 Jun 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 20,000 |
11 Jun 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 21,000 |
07 Jun 2024 | 105.00 | 105.50 | 103.50 | 105.50 | 105.50 | 53,000 |
06 Jun 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 51,000 |
05 Jun 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 10,000 |
04 Jun 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 16,000 |
03 Jun 2024 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 22,000 |
31 May 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 11,000 |
30 May 2024 | 107.00 | 109.00 | 106.50 | 108.50 | 108.50 | 22,000 |
29 May 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 31,000 |
28 May 2024 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | 37,000 |
27 May 2024 | 107.50 | 110.00 | 107.50 | 109.00 | 109.00 | 40,000 |
24 May 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 20,000 |
23 May 2024 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 32,000 |
22 May 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 15,000 |
21 May 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 25,000 |
20 May 2024 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | 44,000 |
17 May 2024 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | 29,000 |
16 May 2024 | 106.50 | 109.00 | 106.00 | 108.00 | 108.00 | 33,000 |
15 May 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 35,000 |
14 May 2024 | 107.50 | 109.00 | 106.00 | 107.00 | 107.00 | 37,000 |
13 May 2024 | 113.00 | 113.00 | 107.00 | 107.50 | 107.50 | 67,000 |
10 May 2024 | 113.50 | 115.50 | 112.00 | 113.00 | 113.00 | 94,000 |
09 May 2024 | 110.00 | 113.50 | 110.00 | 112.00 | 112.00 | 124,000 |
08 May 2024 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | 23,000 |
07 May 2024 | 105.50 | 108.00 | 105.50 | 107.00 | 107.00 | 13,000 |
06 May 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 14,000 |
03 May 2024 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | 18,000 |
02 May 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 21,000 |
30 Apr 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 27,000 |
29 Apr 2024 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 47,000 |
26 Apr 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,000 |
25 Apr 2024 | 105.50 | 109.50 | 105.50 | 107.00 | 107.00 | 31,000 |
24 Apr 2024 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 28,000 |
23 Apr 2024 | 103.00 | 105.00 | 102.50 | 105.00 | 105.00 | 34,000 |
22 Apr 2024 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 59,000 |
19 Apr 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 114,000 |
18 Apr 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 42,000 |
17 Apr 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 55,000 |
16 Apr 2024 | 111.00 | 111.50 | 106.00 | 108.50 | 108.50 | 128,000 |
15 Apr 2024 | 114.00 | 115.50 | 111.50 | 113.50 | 113.50 | 98,000 |
12 Apr 2024 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 44,000 |
11 Apr 2024 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 203,000 |
10 Apr 2024 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 151,000 |
09 Apr 2024 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 39,000 |
08 Apr 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 64,000 |
03 Apr 2024 | 117.00 | 120.50 | 117.00 | 118.50 | 118.50 | 31,000 |
02 Apr 2024 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 23,000 |
01 Apr 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 22,000 |
29 Mar 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 46,000 |
28 Mar 2024 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 81,000 |
27 Mar 2024 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 35,000 |
26 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
25 Mar 2024 | 121.50 | 124.00 | 121.00 | 123.50 | 123.50 | 89,000 |
22 Mar 2024 | 121.00 | 124.00 | 121.00 | 121.50 | 121.50 | 68,000 |
21 Mar 2024 | 123.50 | 123.50 | 120.00 | 122.50 | 122.50 | 78,000 |
20 Mar 2024 | 121.50 | 125.00 | 120.50 | 122.50 | 122.50 | 82,000 |
19 Mar 2024 | 119.00 | 123.50 | 119.00 | 121.00 | 121.00 | 74,000 |
18 Mar 2024 | 121.50 | 123.00 | 119.50 | 120.00 | 120.00 | 29,000 |
15 Mar 2024 | 121.50 | 123.50 | 121.00 | 121.00 | 121.00 | 73,000 |
14 Mar 2024 | 117.50 | 128.00 | 117.00 | 125.50 | 125.50 | 287,000 |
13 Mar 2024 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | 72,000 |
12 Mar 2024 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | 77,000 |
11 Mar 2024 | 113.00 | 118.00 | 112.50 | 116.50 | 116.50 | 42,000 |
08 Mar 2024 | 121.00 | 122.50 | 114.50 | 115.50 | 115.50 | 192,000 |
07 Mar 2024 | 126.00 | 126.00 | 120.50 | 121.00 | 121.00 | 121,000 |
06 Mar 2024 | 122.00 | 126.00 | 121.50 | 124.00 | 124.00 | 163,000 |
05 Mar 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 54,000 |
04 Mar 2024 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 78,000 |
01 Mar 2024 | 122.00 | 123.00 | 120.50 | 120.50 | 120.50 | 75,000 |
29 Feb 2024 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 30,000 |
27 Feb 2024 | 124.50 | 125.00 | 120.50 | 121.00 | 121.00 | 80,000 |
26 Feb 2024 | 125.00 | 125.50 | 122.50 | 123.00 | 123.00 | 54,000 |
23 Feb 2024 | 124.00 | 126.00 | 123.00 | 123.50 | 123.50 | 78,000 |
22 Feb 2024 | 125.50 | 126.00 | 122.00 | 123.50 | 123.50 | 93,000 |
21 Feb 2024 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | 142,000 |
20 Feb 2024 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 285,000 |
19 Feb 2024 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 88,000 |
16 Feb 2024 | 120.00 | 125.50 | 120.00 | 123.50 | 123.50 | 176,000 |
15 Feb 2024 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | 53,000 |
05 Feb 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 58,000 |
02 Feb 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 39,000 |
01 Feb 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 46,000 |
31 Jan 2024 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 34,000 |
30 Jan 2024 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 39,000 |
29 Jan 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 79,000 |
26 Jan 2024 | 122.50 | 122.50 | 119.00 | 119.50 | 119.50 | 93,000 |
25 Jan 2024 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 52,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |