Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 132.17 | 134.30 | 131.53 | 132.47 | 132.47 | 272,129 |
02 Jul 2024 | 129.69 | 132.43 | 127.86 | 132.36 | 132.36 | 491,600 |
01 Jul 2024 | 130.63 | 131.93 | 128.13 | 129.00 | 129.00 | 530,000 |
28 Jun 2024 | 129.34 | 131.64 | 127.98 | 129.39 | 129.39 | 1,235,800 |
27 Jun 2024 | 128.17 | 129.87 | 127.75 | 129.25 | 129.25 | 500,500 |
26 Jun 2024 | 127.47 | 128.87 | 126.95 | 128.05 | 128.05 | 331,300 |
25 Jun 2024 | 129.33 | 129.48 | 127.42 | 127.93 | 127.93 | 388,300 |
24 Jun 2024 | 130.62 | 130.84 | 128.20 | 128.62 | 128.62 | 389,500 |
21 Jun 2024 | 127.91 | 130.59 | 127.16 | 130.46 | 130.46 | 426,300 |
20 Jun 2024 | 130.09 | 130.86 | 126.33 | 128.36 | 128.36 | 491,000 |
18 Jun 2024 | 128.31 | 132.78 | 127.99 | 131.21 | 131.21 | 433,300 |
17 Jun 2024 | 124.19 | 129.95 | 124.18 | 129.70 | 129.70 | 441,800 |
14 Jun 2024 | 124.45 | 126.08 | 123.84 | 124.37 | 124.37 | 325,300 |
13 Jun 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 125.18 | 670,200 |
12 Jun 2024 | 129.45 | 130.75 | 126.26 | 126.56 | 126.56 | 944,200 |
11 Jun 2024 | 129.93 | 130.51 | 127.82 | 128.17 | 128.17 | 495,900 |
10 Jun 2024 | 126.46 | 130.64 | 126.40 | 129.93 | 129.93 | 617,800 |
07 Jun 2024 | 127.75 | 128.96 | 126.29 | 127.05 | 127.05 | 520,000 |
06 Jun 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 128.53 | 635,400 |
05 Jun 2024 | 130.68 | 132.60 | 129.60 | 131.49 | 131.49 | 711,300 |
04 Jun 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 130.45 | 565,800 |
03 Jun 2024 | 130.87 | 132.84 | 130.13 | 131.57 | 131.57 | 640,200 |
31 May 2024 | 130.45 | 131.88 | 128.09 | 131.17 | 131.17 | 736,100 |
30 May 2024 | 129.35 | 131.75 | 128.68 | 129.93 | 129.93 | 468,800 |
29 May 2024 | 130.81 | 131.22 | 129.42 | 129.81 | 129.81 | 332,900 |
28 May 2024 | 130.69 | 132.29 | 127.89 | 132.06 | 132.06 | 531,300 |
24 May 2024 | 129.00 | 131.55 | 128.06 | 130.69 | 130.69 | 514,300 |
23 May 2024 | 128.26 | 129.07 | 126.05 | 128.17 | 128.17 | 587,600 |
22 May 2024 | 126.51 | 126.99 | 124.51 | 125.04 | 125.04 | 324,000 |
21 May 2024 | 125.09 | 126.85 | 123.71 | 126.67 | 126.67 | 281,600 |
20 May 2024 | 126.61 | 127.22 | 124.07 | 124.84 | 124.84 | 433,100 |
17 May 2024 | 127.86 | 128.49 | 125.74 | 126.65 | 126.65 | 327,700 |
16 May 2024 | 128.45 | 129.19 | 126.52 | 127.86 | 127.86 | 541,100 |
15 May 2024 | 128.18 | 129.14 | 126.79 | 128.72 | 128.72 | 601,100 |
14 May 2024 | 123.16 | 128.13 | 122.79 | 127.23 | 127.23 | 832,100 |
13 May 2024 | 120.03 | 124.82 | 119.58 | 123.01 | 123.01 | 821,100 |
10 May 2024 | 119.20 | 121.38 | 118.50 | 120.09 | 120.09 | 529,900 |
09 May 2024 | 119.22 | 121.34 | 118.21 | 118.90 | 118.90 | 448,800 |
08 May 2024 | 120.77 | 121.51 | 118.75 | 119.21 | 119.21 | 795,400 |
07 May 2024 | 122.78 | 124.67 | 119.53 | 120.70 | 120.70 | 1,235,800 |
06 May 2024 | 124.62 | 127.25 | 116.50 | 121.03 | 121.03 | 2,468,200 |
03 May 2024 | 108.46 | 110.47 | 107.69 | 109.58 | 109.58 | 768,500 |
02 May 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 107.08 | 456,500 |
01 May 2024 | 106.04 | 108.24 | 104.87 | 105.69 | 105.69 | 455,900 |
30 Apr 2024 | 107.23 | 107.60 | 105.59 | 106.07 | 106.07 | 365,500 |
29 Apr 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 107.75 | 466,000 |
26 Apr 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 106.36 | 348,700 |
25 Apr 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 104.98 | 594,000 |
24 Apr 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 104.60 | 414,300 |
23 Apr 2024 | 105.06 | 106.59 | 104.79 | 105.24 | 105.24 | 373,500 |
22 Apr 2024 | 105.11 | 105.53 | 103.93 | 104.75 | 104.75 | 326,000 |
19 Apr 2024 | 104.30 | 106.23 | 103.51 | 104.69 | 104.69 | 692,800 |
18 Apr 2024 | 105.10 | 105.40 | 103.54 | 103.84 | 103.84 | 310,200 |
17 Apr 2024 | 106.55 | 106.55 | 104.77 | 105.15 | 105.15 | 295,900 |
16 Apr 2024 | 105.15 | 105.73 | 104.57 | 105.64 | 105.64 | 339,500 |
15 Apr 2024 | 109.87 | 110.67 | 105.60 | 105.69 | 105.69 | 366,100 |
12 Apr 2024 | 111.98 | 112.65 | 108.13 | 108.59 | 108.59 | 860,800 |
11 Apr 2024 | 114.57 | 114.57 | 112.37 | 112.50 | 112.50 | 477,600 |
10 Apr 2024 | 112.58 | 114.63 | 112.18 | 112.75 | 112.75 | 523,400 |
09 Apr 2024 | 116.07 | 116.28 | 113.59 | 114.67 | 114.67 | 318,700 |
08 Apr 2024 | 116.09 | 117.76 | 115.19 | 116.15 | 116.15 | 553,300 |
05 Apr 2024 | 112.14 | 116.62 | 111.23 | 116.02 | 116.02 | 536,000 |
04 Apr 2024 | 112.21 | 113.35 | 111.05 | 111.57 | 111.57 | 456,800 |
03 Apr 2024 | 114.73 | 115.63 | 110.94 | 111.47 | 111.47 | 484,300 |
02 Apr 2024 | 114.99 | 115.72 | 112.80 | 115.46 | 115.46 | 433,600 |
01 Apr 2024 | 116.38 | 116.93 | 114.14 | 115.85 | 115.85 | 577,200 |
28 Mar 2024 | 116.34 | 116.76 | 115.11 | 115.86 | 115.86 | 432,900 |
27 Mar 2024 | 115.11 | 116.18 | 114.67 | 115.71 | 115.71 | 298,100 |
26 Mar 2024 | 115.02 | 116.11 | 113.71 | 114.46 | 114.46 | 489,800 |
25 Mar 2024 | 115.06 | 116.96 | 114.15 | 114.60 | 114.60 | 498,700 |
22 Mar 2024 | 114.20 | 115.27 | 111.94 | 115.05 | 115.05 | 808,400 |
21 Mar 2024 | 112.16 | 115.01 | 110.98 | 114.32 | 114.32 | 654,300 |
20 Mar 2024 | 109.36 | 111.15 | 107.97 | 111.14 | 111.14 | 606,200 |
19 Mar 2024 | 107.77 | 109.87 | 107.45 | 109.03 | 109.03 | 303,600 |
18 Mar 2024 | 109.50 | 110.21 | 107.60 | 108.41 | 108.41 | 321,600 |
15 Mar 2024 | 108.53 | 110.05 | 108.18 | 109.54 | 109.54 | 724,900 |
14 Mar 2024 | 111.58 | 111.58 | 107.18 | 109.31 | 109.31 | 423,300 |
13 Mar 2024 | 110.42 | 112.49 | 110.14 | 111.27 | 111.27 | 464,200 |
12 Mar 2024 | 107.38 | 110.35 | 106.87 | 109.95 | 109.95 | 530,100 |
11 Mar 2024 | 111.34 | 111.80 | 107.73 | 107.89 | 107.89 | 670,000 |
08 Mar 2024 | 108.68 | 110.18 | 106.61 | 108.21 | 108.21 | 548,200 |
07 Mar 2024 | 109.91 | 110.00 | 107.72 | 108.54 | 108.54 | 476,800 |
06 Mar 2024 | 110.86 | 111.90 | 108.68 | 109.04 | 109.04 | 480,400 |
05 Mar 2024 | 111.92 | 113.07 | 109.53 | 111.22 | 111.22 | 413,700 |
04 Mar 2024 | 111.02 | 112.96 | 110.18 | 112.49 | 112.49 | 710,600 |
01 Mar 2024 | 113.31 | 113.88 | 108.47 | 110.80 | 110.80 | 769,300 |
29 Feb 2024 | 111.12 | 114.31 | 109.58 | 113.03 | 113.03 | 1,841,500 |
28 Feb 2024 | 108.82 | 110.90 | 107.00 | 109.53 | 109.53 | 1,064,600 |
27 Feb 2024 | 111.52 | 111.57 | 104.85 | 108.28 | 108.28 | 2,672,800 |
26 Feb 2024 | 108.47 | 112.00 | 103.22 | 110.12 | 110.12 | 3,402,500 |
23 Feb 2024 | 90.29 | 93.13 | 90.07 | 92.01 | 92.01 | 1,256,100 |
22 Feb 2024 | 89.87 | 90.59 | 89.15 | 90.29 | 90.29 | 478,300 |
21 Feb 2024 | 89.72 | 89.99 | 87.87 | 89.26 | 89.26 | 436,600 |
20 Feb 2024 | 88.80 | 90.47 | 88.15 | 90.00 | 90.00 | 410,200 |
16 Feb 2024 | 89.00 | 90.11 | 85.50 | 89.62 | 89.62 | 342,900 |
15 Feb 2024 | 89.47 | 90.67 | 88.17 | 90.20 | 90.20 | 532,300 |
14 Feb 2024 | 88.50 | 88.99 | 85.58 | 88.89 | 88.89 | 513,900 |
13 Feb 2024 | 86.08 | 88.05 | 84.02 | 87.53 | 87.53 | 394,500 |
12 Feb 2024 | 87.48 | 89.90 | 87.48 | 88.60 | 88.60 | 378,700 |
09 Feb 2024 | 87.57 | 88.94 | 86.07 | 87.37 | 87.37 | 363,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |