Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 110.10 | 111.25 | 109.90 | 110.35 | 110.35 | 3,868 |
27 Jun 2024 | 111.30 | 111.30 | 109.35 | 109.85 | 109.85 | 2,438 |
26 Jun 2024 | 112.80 | 115.95 | 111.20 | 111.40 | 111.40 | 8,338 |
25 Jun 2024 | 111.90 | 113.65 | 111.90 | 112.55 | 112.55 | 4,063 |
24 Jun 2024 | 111.35 | 112.90 | 111.00 | 112.55 | 112.55 | 6,637 |
21 Jun 2024 | 112.05 | 112.50 | 110.85 | 111.60 | 111.60 | 5,444 |
20 Jun 2024 | 112.75 | 113.70 | 111.45 | 112.00 | 112.00 | 8,811 |
19 Jun 2024 | 113.25 | 113.25 | 110.95 | 111.60 | 111.60 | 1,559 |
18 Jun 2024 | 112.85 | 114.75 | 112.45 | 113.10 | 113.10 | 8,907 |
14 Jun 2024 | 110.10 | 114.40 | 109.35 | 113.05 | 113.05 | 19,666 |
13 Jun 2024 | 112.80 | 112.80 | 109.45 | 110.00 | 110.00 | 2,829 |
12 Jun 2024 | 108.85 | 111.25 | 108.85 | 110.30 | 110.30 | 7,928 |
11 Jun 2024 | 106.25 | 111.00 | 106.25 | 109.90 | 109.90 | 1,423 |
10 Jun 2024 | 108.75 | 110.35 | 107.20 | 108.25 | 108.25 | 4,320 |
07 Jun 2024 | 110.50 | 110.50 | 105.10 | 106.85 | 106.85 | 6,363 |
06 Jun 2024 | 108.35 | 108.35 | 106.00 | 106.35 | 106.35 | 4,393 |
05 Jun 2024 | 100.20 | 105.00 | 100.20 | 104.80 | 104.80 | 6,443 |
04 Jun 2024 | 110.20 | 110.20 | 96.70 | 101.45 | 101.45 | 7,879 |
03 Jun 2024 | 110.00 | 111.00 | 107.85 | 107.90 | 107.90 | 6,590 |
31 May 2024 | 108.00 | 108.20 | 105.40 | 106.40 | 106.40 | 4,349 |
30 May 2024 | 107.25 | 108.75 | 105.90 | 106.80 | 106.80 | 6,217 |
29 May 2024 | 109.50 | 111.00 | 108.05 | 110.75 | 110.75 | 6,261 |
28 May 2024 | 110.30 | 110.90 | 108.50 | 108.65 | 108.65 | 4,301 |
27 May 2024 | 110.85 | 112.55 | 109.45 | 109.60 | 109.60 | 4,659 |
24 May 2024 | 111.00 | 113.30 | 110.50 | 110.85 | 110.85 | 3,671 |
23 May 2024 | 112.20 | 112.30 | 110.35 | 110.50 | 110.50 | 3,422 |
22 May 2024 | 115.80 | 115.80 | 111.60 | 111.70 | 111.70 | 785 |
21 May 2024 | 108.50 | 114.70 | 108.50 | 112.05 | 112.05 | 4,105 |
17 May 2024 | 113.00 | 113.00 | 110.50 | 110.65 | 110.65 | 1,142 |
16 May 2024 | 111.00 | 111.35 | 110.10 | 110.65 | 110.65 | 2,968 |
15 May 2024 | 111.05 | 112.70 | 110.70 | 111.15 | 111.15 | 2,911 |
14 May 2024 | 106.35 | 111.60 | 106.35 | 110.70 | 110.70 | 175 |
13 May 2024 | 109.70 | 109.70 | 106.35 | 106.70 | 106.70 | 5,238 |
10 May 2024 | 109.00 | 111.35 | 109.00 | 110.30 | 110.30 | 4,129 |
09 May 2024 | 112.40 | 113.60 | 109.85 | 110.05 | 110.05 | 2,592 |
08 May 2024 | 113.60 | 113.60 | 110.50 | 111.85 | 111.85 | 1,349 |
07 May 2024 | 114.00 | 114.05 | 111.50 | 111.95 | 111.95 | 4,028 |
06 May 2024 | 117.00 | 117.00 | 113.55 | 113.90 | 113.90 | 885 |
03 May 2024 | 119.80 | 119.80 | 115.00 | 115.55 | 115.55 | 7,687 |
02 May 2024 | 118.60 | 119.25 | 116.95 | 117.45 | 117.45 | 1,412 |
30 Apr 2024 | 119.15 | 119.60 | 118.05 | 118.30 | 118.30 | 5,269 |
29 Apr 2024 | 122.45 | 122.65 | 118.10 | 119.15 | 119.15 | 7,068 |
26 Apr 2024 | 118.20 | 122.25 | 118.15 | 120.05 | 120.05 | 21,409 |
25 Apr 2024 | 122.85 | 122.85 | 117.50 | 118.15 | 118.15 | 14,203 |
24 Apr 2024 | 113.95 | 121.65 | 112.85 | 120.45 | 120.45 | 33,804 |
23 Apr 2024 | 109.15 | 113.90 | 109.15 | 112.55 | 112.55 | 5,876 |
22 Apr 2024 | 108.80 | 113.25 | 108.80 | 111.35 | 111.35 | 6,748 |
19 Apr 2024 | 111.00 | 111.10 | 108.70 | 110.50 | 110.50 | 3,825 |
18 Apr 2024 | 112.95 | 113.50 | 111.80 | 112.20 | 112.20 | 4,814 |
16 Apr 2024 | 109.95 | 113.15 | 109.15 | 111.55 | 111.55 | 2,215 |
15 Apr 2024 | 112.40 | 112.65 | 108.60 | 109.95 | 109.95 | 2,814 |
12 Apr 2024 | 118.40 | 118.40 | 114.60 | 114.65 | 114.65 | 1,630 |
10 Apr 2024 | 113.25 | 119.00 | 113.15 | 116.20 | 116.20 | 12,862 |
09 Apr 2024 | 112.10 | 116.90 | 112.10 | 113.85 | 113.85 | 3,636 |
08 Apr 2024 | 120.00 | 120.00 | 113.90 | 114.20 | 114.20 | 2,764 |
05 Apr 2024 | 111.00 | 116.05 | 110.65 | 114.70 | 114.70 | 9,594 |
04 Apr 2024 | 111.20 | 112.55 | 110.05 | 111.65 | 111.65 | 3,638 |
03 Apr 2024 | 110.90 | 111.80 | 108.90 | 110.95 | 110.95 | 4,399 |
02 Apr 2024 | 109.75 | 112.80 | 108.10 | 108.70 | 108.70 | 7,708 |
01 Apr 2024 | 102.00 | 108.55 | 102.00 | 108.15 | 108.15 | 3,144 |
28 Mar 2024 | 100.90 | 103.60 | 100.70 | 101.25 | 101.25 | 13,078 |
27 Mar 2024 | 101.55 | 104.25 | 99.75 | 100.15 | 100.15 | 3,401 |
26 Mar 2024 | 106.40 | 107.05 | 101.10 | 101.55 | 101.55 | 12,251 |
22 Mar 2024 | 103.95 | 105.80 | 103.30 | 104.55 | 104.55 | 14,679 |
21 Mar 2024 | 103.00 | 104.55 | 101.15 | 102.65 | 102.65 | 7,674 |
20 Mar 2024 | 103.95 | 103.95 | 102.00 | 102.80 | 102.80 | 2,275 |
19 Mar 2024 | 103.95 | 105.50 | 103.15 | 103.95 | 103.95 | 10,518 |
18 Mar 2024 | 103.40 | 105.80 | 103.40 | 104.25 | 104.25 | 6,575 |
15 Mar 2024 | 106.90 | 107.00 | 102.25 | 103.55 | 103.55 | 2,385 |
14 Mar 2024 | 100.05 | 105.35 | 100.05 | 104.20 | 104.20 | 7,639 |
13 Mar 2024 | 110.85 | 111.90 | 100.00 | 101.15 | 101.15 | 23,358 |
12 Mar 2024 | 119.70 | 119.70 | 110.40 | 110.60 | 110.60 | 9,910 |
11 Mar 2024 | 124.80 | 124.80 | 114.90 | 115.15 | 115.15 | 8,291 |
07 Mar 2024 | 120.60 | 120.60 | 117.00 | 117.80 | 117.80 | 4,121 |
06 Mar 2024 | 120.20 | 122.35 | 116.00 | 117.80 | 117.80 | 14,690 |
05 Mar 2024 | 122.80 | 122.85 | 119.95 | 120.85 | 120.85 | 15,557 |
04 Mar 2024 | 122.00 | 124.00 | 121.50 | 122.35 | 122.35 | 3,894 |
01 Mar 2024 | 122.65 | 124.70 | 122.50 | 123.00 | 123.00 | 3,779 |
29 Feb 2024 | 122.35 | 124.00 | 120.80 | 122.15 | 122.15 | 9,431 |
28 Feb 2024 | 130.75 | 130.75 | 122.05 | 122.80 | 122.80 | 10,029 |
27 Feb 2024 | 133.75 | 133.75 | 128.15 | 128.30 | 128.30 | 16,121 |
26 Feb 2024 | 126.35 | 134.10 | 123.20 | 131.55 | 131.55 | 23,405 |
23 Feb 2024 | 123.90 | 127.80 | 123.75 | 123.85 | 123.85 | 6,726 |
22 Feb 2024 | 124.95 | 124.95 | 121.10 | 123.25 | 123.25 | 6,378 |
21 Feb 2024 | 123.95 | 127.55 | 122.75 | 124.95 | 124.95 | 10,984 |
20 Feb 2024 | 125.90 | 127.25 | 122.60 | 123.95 | 123.95 | 11,037 |
19 Feb 2024 | 125.65 | 126.20 | 122.85 | 123.40 | 123.40 | 6,176 |
16 Feb 2024 | 116.10 | 123.90 | 115.25 | 121.10 | 121.10 | 19,123 |
15 Feb 2024 | 117.70 | 125.60 | 115.15 | 116.10 | 116.10 | 22,736 |
14 Feb 2024 | 115.00 | 116.45 | 113.55 | 115.35 | 115.35 | 1,502 |
13 Feb 2024 | 117.20 | 118.75 | 115.35 | 115.85 | 115.85 | 2,192 |
12 Feb 2024 | 120.30 | 122.30 | 116.50 | 117.10 | 117.10 | 10,944 |
09 Feb 2024 | 125.75 | 126.00 | 118.60 | 121.15 | 121.15 | 12,114 |
08 Feb 2024 | 128.95 | 128.95 | 121.25 | 122.80 | 122.80 | 16,186 |
07 Feb 2024 | 119.50 | 131.10 | 117.70 | 128.20 | 128.20 | 36,866 |
06 Feb 2024 | 118.30 | 118.30 | 116.85 | 117.15 | 117.15 | 3,385 |
05 Feb 2024 | 119.55 | 119.55 | 116.30 | 117.10 | 117.10 | 10,017 |
02 Feb 2024 | 118.15 | 120.00 | 117.00 | 117.35 | 117.35 | 2,802 |
01 Feb 2024 | 119.05 | 120.95 | 117.20 | 117.30 | 117.30 | 4,100 |
31 Jan 2024 | 121.10 | 123.90 | 119.00 | 119.35 | 119.35 | 4,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |