Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 104.22 | 104.22 | 101.82 | 102.30 | 102.30 | 2 |
02 Jul 2024 | 103.76 | 104.38 | 103.40 | 103.90 | 103.90 | - |
01 Jul 2024 | 105.04 | 105.04 | 103.74 | 103.74 | 103.74 | - |
28 Jun 2024 | 106.94 | 106.96 | 105.72 | 105.72 | 105.72 | - |
27 Jun 2024 | 105.44 | 106.54 | 105.42 | 106.54 | 106.54 | - |
26 Jun 2024 | 102.78 | 105.22 | 102.78 | 105.22 | 105.22 | - |
25 Jun 2024 | 102.66 | 104.04 | 102.64 | 102.96 | 102.96 | - |
24 Jun 2024 | 108.60 | 108.60 | 103.30 | 103.30 | 103.30 | - |
21 Jun 2024 | 108.00 | 108.06 | 107.80 | 107.96 | 107.96 | - |
20 Jun 2024 | 107.20 | 108.40 | 107.20 | 108.36 | 108.36 | - |
19 Jun 2024 | 108.54 | 108.54 | 106.74 | 106.74 | 106.74 | - |
18 Jun 2024 | 108.18 | 108.82 | 108.00 | 108.82 | 108.82 | - |
17 Jun 2024 | 107.90 | 109.40 | 107.62 | 109.40 | 109.40 | - |
14 Jun 2024 | 105.74 | 107.70 | 105.58 | 107.70 | 107.70 | - |
13 Jun 2024 | 108.66 | 108.66 | 106.04 | 106.04 | 106.04 | - |
12 Jun 2024 | 108.42 | 108.42 | 107.54 | 107.54 | 107.54 | - |
11 Jun 2024 | 107.70 | 108.66 | 107.30 | 107.94 | 107.94 | - |
10 Jun 2024 | 107.14 | 107.56 | 106.92 | 107.12 | 107.12 | - |
07 Jun 2024 | 105.42 | 107.34 | 105.38 | 107.34 | 107.34 | - |
06 Jun 2024 | 108.00 | 108.38 | 106.18 | 106.34 | 106.34 | - |
05 Jun 2024 | 107.08 | 109.60 | 106.92 | 109.60 | 109.60 | - |
04 Jun 2024 | 105.36 | 106.94 | 104.98 | 106.46 | 106.46 | - |
03 Jun 2024 | 109.24 | 109.32 | 105.56 | 105.56 | 105.56 | - |
31 May 2024 | 108.68 | 109.42 | 107.76 | 107.76 | 107.76 | - |
30 May 2024 | 116.90 | 117.08 | 115.38 | 115.38 | 115.38 | - |
29 May 2024 | 116.46 | 118.58 | 116.24 | 118.06 | 118.06 | - |
28 May 2024 | 115.48 | 116.74 | 115.48 | 116.74 | 116.74 | - |
27 May 2024 | 116.78 | 116.88 | 115.94 | 116.10 | 116.10 | - |
24 May 2024 | 115.68 | 117.32 | 115.58 | 117.32 | 117.32 | - |
23 May 2024 | 121.00 | 121.00 | 117.68 | 117.68 | 117.68 | - |
22 May 2024 | 120.04 | 120.68 | 119.84 | 120.60 | 120.60 | - |
21 May 2024 | 119.80 | 120.56 | 119.26 | 120.56 | 120.56 | - |
20 May 2024 | 120.32 | 120.58 | 119.68 | 120.58 | 120.58 | - |
17 May 2024 | 120.90 | 121.02 | 120.78 | 120.78 | 120.78 | - |
16 May 2024 | 118.66 | 120.22 | 118.64 | 120.22 | 120.22 | - |
15 May 2024 | 116.24 | 119.26 | 115.72 | 119.26 | 119.26 | - |
14 May 2024 | 115.22 | 116.24 | 115.18 | 115.26 | 115.26 | - |
13 May 2024 | 117.72 | 117.72 | 115.92 | 115.92 | 115.92 | - |
10 May 2024 | 118.94 | 119.88 | 117.64 | 117.64 | 117.64 | - |
09 May 2024 | 117.74 | 120.48 | 117.74 | 119.66 | 119.66 | - |
08 May 2024 | 120.58 | 120.58 | 119.10 | 119.10 | 119.10 | - |
07 May 2024 | 119.88 | 120.30 | 119.78 | 120.30 | 120.30 | - |
06 May 2024 | 118.70 | 119.74 | 118.70 | 119.32 | 119.32 | - |
03 May 2024 | 116.88 | 119.14 | 116.62 | 119.14 | 119.14 | - |
02 May 2024 | 117.40 | 117.96 | 116.76 | 116.76 | 116.76 | - |
30 Apr 2024 | 117.00 | 119.34 | 116.50 | 119.34 | 119.34 | 2 |
29 Apr 2024 | 116.14 | 116.76 | 115.84 | 116.28 | 116.28 | - |
26 Apr 2024 | 120.36 | 121.78 | 118.54 | 118.54 | 118.54 | - |
25 Apr 2024 | 126.76 | 128.44 | 126.08 | 127.60 | 127.60 | - |
24 Apr 2024 | 125.52 | 128.48 | 124.56 | 127.62 | 127.62 | - |
23 Apr 2024 | 122.74 | 125.96 | 122.62 | 125.14 | 125.14 | - |
22 Apr 2024 | 122.78 | 123.28 | 122.50 | 123.28 | 123.28 | - |
19 Apr 2024 | 124.54 | 124.92 | 122.70 | 122.70 | 122.70 | - |
18 Apr 2024 | 125.38 | 126.56 | 124.34 | 125.92 | 125.92 | - |
17 Apr 2024 | 127.70 | 128.56 | 125.50 | 125.50 | 125.50 | - |
16 Apr 2024 | 126.06 | 128.30 | 125.14 | 128.30 | 128.30 | - |
15 Apr 2024 | 127.32 | 129.14 | 126.46 | 127.02 | 127.02 | 7 |
12 Apr 2024 | 129.76 | 130.20 | 126.72 | 126.72 | 126.72 | - |
11 Apr 2024 | 130.04 | 131.02 | 129.72 | 131.02 | 131.02 | - |
10 Apr 2024 | 128.86 | 129.98 | 128.86 | 129.98 | 129.98 | - |
09 Apr 2024 | 128.40 | 128.58 | 128.10 | 128.10 | 128.10 | - |
08 Apr 2024 | 127.62 | 128.40 | 127.56 | 128.40 | 128.40 | - |
05 Apr 2024 | 122.54 | 127.44 | 122.54 | 127.44 | 127.44 | - |
04 Apr 2024 | 127.50 | 128.38 | 126.42 | 126.42 | 126.42 | 9 |
03 Apr 2024 | 125.82 | 128.80 | 125.82 | 128.52 | 128.52 | 235 |
02 Apr 2024 | 127.38 | 127.74 | 126.26 | 126.26 | 126.26 | 30 |
28 Mar 2024 | 128.34 | 129.44 | 128.34 | 128.56 | 128.56 | - |
27 Mar 2024 | 129.12 | 129.54 | 127.74 | 128.40 | 128.40 | - |
26 Mar 2024 | 128.96 | 131.30 | 127.96 | 127.96 | 127.96 | - |
25 Mar 2024 | 122.50 | 128.86 | 122.44 | 128.86 | 128.86 | 1 |
22 Mar 2024 | 122.68 | 123.48 | 121.48 | 122.50 | 122.50 | - |
21 Mar 2024 | 121.28 | 123.74 | 121.28 | 123.52 | 123.52 | - |
20 Mar 2024 | 122.92 | 123.60 | 121.74 | 121.74 | 121.74 | - |
19 Mar 2024 | 123.26 | 123.42 | 121.72 | 123.04 | 123.04 | - |
18 Mar 2024 | 120.02 | 123.38 | 118.88 | 123.38 | 123.38 | - |
15 Mar 2024 | 118.52 | 119.98 | 118.52 | 118.68 | 118.68 | - |
14 Mar 2024 | 120.16 | 121.06 | 118.80 | 119.30 | 119.30 | - |
13 Mar 2024 | 124.12 | 124.40 | 121.44 | 121.44 | 121.44 | - |
12 Mar 2024 | 121.64 | 124.42 | 121.50 | 124.42 | 124.42 | - |
11 Mar 2024 | 122.86 | 123.88 | 122.62 | 122.66 | 122.66 | - |
08 Mar 2024 | 121.08 | 123.60 | 121.08 | 123.10 | 123.10 | - |
07 Mar 2024 | 122.88 | 123.66 | 122.24 | 122.24 | 122.24 | - |
06 Mar 2024 | 113.88 | 120.58 | 113.88 | 120.58 | 120.58 | - |
05 Mar 2024 | 111.68 | 112.08 | 111.50 | 111.80 | 111.80 | - |
04 Mar 2024 | 111.70 | 112.60 | 111.60 | 112.60 | 112.60 | - |
01 Mar 2024 | 106.38 | 112.22 | 105.92 | 112.22 | 112.22 | - |
29 Feb 2024 | 104.68 | 106.26 | 103.96 | 106.26 | 106.26 | - |
28 Feb 2024 | 105.88 | 105.88 | 104.64 | 104.64 | 104.64 | - |
27 Feb 2024 | 106.34 | 107.28 | 105.46 | 105.46 | 105.46 | - |
26 Feb 2024 | 106.62 | 108.82 | 106.60 | 107.18 | 107.18 | - |
23 Feb 2024 | 107.82 | 108.22 | 107.74 | 108.22 | 108.22 | - |
22 Feb 2024 | 106.80 | 107.54 | 106.80 | 107.14 | 107.14 | - |
21 Feb 2024 | 108.26 | 108.36 | 107.24 | 107.24 | 107.24 | - |
20 Feb 2024 | 107.38 | 109.28 | 106.86 | 109.14 | 109.14 | - |
19 Feb 2024 | 108.50 | 108.50 | 107.86 | 107.86 | 107.86 | - |
16 Feb 2024 | 109.08 | 109.88 | 109.08 | 109.32 | 109.32 | - |
15 Feb 2024 | 108.46 | 109.28 | 108.46 | 109.28 | 109.28 | - |
14 Feb 2024 | 108.88 | 109.22 | 108.28 | 108.92 | 108.92 | - |
13 Feb 2024 | 109.34 | 111.22 | 109.06 | 110.38 | 110.38 | - |
12 Feb 2024 | 111.00 | 111.32 | 109.60 | 109.60 | 109.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |