Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
19 Jun 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
18 Jun 2024 | 115.32 | 117.52 | 115.32 | 117.04 | 117.04 | - |
17 Jun 2024 | 115.82 | 116.56 | 115.22 | 115.22 | 115.22 | 70 |
14 Jun 2024 | 114.74 | 115.56 | 114.60 | 115.56 | 115.56 | 50 |
13 Jun 2024 | 115.64 | 116.40 | 114.38 | 114.38 | 114.38 | 10 |
12 Jun 2024 | 114.52 | 114.52 | 113.92 | 113.92 | 113.92 | 50 |
11 Jun 2024 | 114.12 | 114.30 | 114.10 | 114.30 | 114.30 | 330 |
10 Jun 2024 | 113.94 | 115.12 | 113.86 | 115.12 | 115.12 | 80 |
07 Jun 2024 | 110.72 | 113.12 | 110.72 | 113.12 | 113.12 | 30 |
06 Jun 2024 | 105.64 | 110.58 | 105.64 | 109.84 | 109.84 | 870 |
05 Jun 2024 | 105.16 | 106.20 | 105.16 | 106.20 | 106.20 | 240 |
04 Jun 2024 | 104.30 | 105.60 | 104.30 | 105.60 | 105.60 | 30 |
03 Jun 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
31 May 2024 | 100.62 | 101.38 | 100.62 | 101.38 | 101.38 | - |
30 May 2024 | 101.10 | 101.20 | 100.68 | 100.68 | 100.68 | - |
29 May 2024 | 100.68 | 101.86 | 99.22 | 101.86 | 101.86 | 1 |
28 May 2024 | 101.10 | 101.70 | 101.10 | 101.70 | 101.70 | - |
27 May 2024 | 101.52 | 101.52 | 101.26 | 101.38 | 101.38 | - |
24 May 2024 | 101.90 | 102.22 | 101.88 | 101.88 | 101.88 | - |
23 May 2024 | 104.02 | 104.02 | 102.22 | 102.22 | 102.22 | 75 |
22 May 2024 | 102.54 | 103.42 | 102.54 | 103.42 | 103.42 | - |
21 May 2024 | 104.92 | 104.92 | 102.94 | 103.22 | 103.22 | - |
20 May 2024 | 105.56 | 105.56 | 104.08 | 104.46 | 104.46 | 103 |
17 May 2024 | 104.20 | 105.10 | 104.20 | 104.78 | 104.78 | - |
16 May 2024 | 102.00 | 104.52 | 102.00 | 104.52 | 104.52 | 75 |
15 May 2024 | 104.48 | 104.48 | 102.98 | 102.98 | 102.98 | - |
14 May 2024 | 104.02 | 104.58 | 104.02 | 104.36 | 104.36 | - |
13 May 2024 | 104.82 | 104.82 | 104.30 | 104.48 | 104.48 | - |
10 May 2024 | 104.16 | 105.18 | 104.16 | 104.76 | 104.76 | 83 |
09 May 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
08 May 2024 | 104.76 | 104.76 | 103.70 | 103.70 | 103.70 | 16 |
07 May 2024 | 107.34 | 107.34 | 107.28 | 107.28 | 107.28 | - |
06 May 2024 | 106.88 | 107.84 | 106.88 | 107.20 | 107.20 | 44 |
03 May 2024 | 115.50 | 115.50 | 112.92 | 113.72 | 113.72 | 78 |
02 May 2024 | 123.66 | 125.86 | 123.66 | 125.52 | 125.52 | - |
30 Apr 2024 | 127.20 | 127.20 | 125.96 | 126.04 | 126.04 | - |
29 Apr 2024 | 126.50 | 126.96 | 126.46 | 126.68 | 126.68 | - |
26 Apr 2024 | 128.12 | 128.48 | 127.12 | 127.60 | 127.60 | 100 |
25 Apr 2024 | 124.68 | 126.90 | 124.68 | 126.90 | 126.90 | - |
24 Apr 2024 | 127.02 | 127.02 | 126.36 | 126.48 | 126.48 | - |
23 Apr 2024 | 122.98 | 126.18 | 122.98 | 126.10 | 126.10 | - |
22 Apr 2024 | 121.36 | 122.28 | 120.78 | 120.78 | 120.78 | 83 |
19 Apr 2024 | 119.22 | 120.92 | 119.22 | 120.58 | 120.58 | 40 |
18 Apr 2024 | 120.68 | 120.68 | 120.24 | 120.44 | 120.44 | 355 |
17 Apr 2024 | 120.80 | 121.14 | 120.48 | 120.88 | 120.88 | - |
16 Apr 2024 | 120.60 | 121.20 | 120.34 | 121.10 | 121.10 | - |
15 Apr 2024 | 122.50 | 123.98 | 121.32 | 121.32 | 121.32 | - |
12 Apr 2024 | 123.94 | 124.18 | 123.94 | 124.18 | 124.18 | - |
11 Apr 2024 | 121.86 | 124.26 | 121.86 | 124.26 | 124.26 | - |
10 Apr 2024 | 122.46 | 123.84 | 121.96 | 121.96 | 121.96 | - |
09 Apr 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
08 Apr 2024 | 121.20 | 122.92 | 121.20 | 122.92 | 122.92 | - |
05 Apr 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
04 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
03 Apr 2024 | 121.40 | 121.40 | 120.72 | 120.72 | 120.72 | 20 |
02 Apr 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
28 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
27 Mar 2024 | 126.20 | 127.72 | 126.20 | 127.72 | 127.72 | - |
26 Mar 2024 | 126.24 | 126.80 | 126.24 | 126.54 | 126.54 | - |
25 Mar 2024 | 126.04 | 126.78 | 126.04 | 126.78 | 126.78 | 5 |
22 Mar 2024 | 125.38 | 126.90 | 125.38 | 126.54 | 126.54 | - |
21 Mar 2024 | 126.60 | 127.14 | 126.60 | 127.14 | 127.14 | - |
20 Mar 2024 | 124.50 | 125.40 | 124.50 | 125.40 | 125.40 | - |
19 Mar 2024 | 121.80 | 124.38 | 121.80 | 124.38 | 124.38 | - |
18 Mar 2024 | 122.82 | 123.82 | 122.80 | 122.80 | 122.80 | - |
15 Mar 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
14 Mar 2024 | 123.50 | 123.50 | 123.42 | 123.42 | 123.42 | 200 |
13 Mar 2024 | 124.66 | 124.70 | 123.42 | 123.42 | 123.42 | 9 |
12 Mar 2024 | 126.10 | 126.10 | 125.22 | 125.22 | 125.22 | - |
11 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
08 Mar 2024 | 121.22 | 123.84 | 121.22 | 123.84 | 123.84 | - |
07 Mar 2024 | 120.48 | 121.82 | 120.48 | 121.82 | 121.82 | - |
06 Mar 2024 | 123.26 | 123.26 | 122.44 | 122.64 | 122.64 | - |
05 Mar 2024 | 123.86 | 124.14 | 123.36 | 123.54 | 123.54 | - |
04 Mar 2024 | 125.60 | 126.00 | 124.76 | 124.76 | 124.76 | 29 |
01 Mar 2024 | 126.56 | 126.56 | 126.26 | 126.26 | 126.26 | 10 |
29 Feb 2024 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 8 |
28 Feb 2024 | 125.22 | 125.24 | 125.22 | 125.24 | 125.24 | - |
27 Feb 2024 | 124.04 | 124.60 | 124.04 | 124.60 | 124.60 | - |
26 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
23 Feb 2024 | 125.26 | 126.68 | 125.26 | 126.68 | 126.68 | 25 |
22 Feb 2024 | 125.62 | 125.62 | 125.34 | 125.34 | 125.34 | 70 |
21 Feb 2024 | 124.46 | 125.30 | 124.28 | 124.28 | 124.28 | 150 |
20 Feb 2024 | 124.78 | 125.68 | 124.78 | 125.68 | 125.68 | 47 |
19 Feb 2024 | 125.06 | 125.06 | 124.02 | 124.02 | 124.02 | 35 |
16 Feb 2024 | 128.02 | 128.02 | 125.32 | 125.32 | 125.32 | - |
15 Feb 2024 | 125.94 | 128.38 | 125.94 | 128.38 | 128.38 | - |
14 Feb 2024 | 125.52 | 126.20 | 125.52 | 126.20 | 126.20 | - |
13 Feb 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
12 Feb 2024 | 121.24 | 127.02 | 121.24 | 127.02 | 127.02 | 71 |
09 Feb 2024 | 127.98 | 127.98 | 117.92 | 120.26 | 120.26 | 286 |
08 Feb 2024 | 143.66 | 147.60 | 143.66 | 147.58 | 147.58 | 10 |
07 Feb 2024 | 142.52 | 144.68 | 142.52 | 144.68 | 144.68 | 10 |
06 Feb 2024 | 140.96 | 142.26 | 140.96 | 142.26 | 142.26 | - |
05 Feb 2024 | 139.16 | 141.50 | 139.16 | 141.50 | 141.50 | 151 |
02 Feb 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
01 Feb 2024 | 137.18 | 137.72 | 137.02 | 137.02 | 137.02 | 135 |
31 Jan 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
30 Jan 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |