Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 117.85 | 118.17 | 115.29 | 116.02 | 116.02 | 124,500 |
03 Jul 2024 | 117.34 | 120.33 | 116.44 | 118.26 | 118.26 | 79,600 |
02 Jul 2024 | 116.59 | 117.68 | 116.09 | 117.63 | 117.63 | 179,700 |
01 Jul 2024 | 122.47 | 122.49 | 117.53 | 117.70 | 117.70 | 207,600 |
28 Jun 2024 | 121.04 | 123.30 | 120.90 | 122.14 | 122.14 | 481,600 |
27 Jun 2024 | 119.15 | 120.13 | 118.62 | 119.59 | 119.59 | 113,200 |
26 Jun 2024 | 118.84 | 120.12 | 118.24 | 118.83 | 118.83 | 182,300 |
25 Jun 2024 | 122.51 | 122.53 | 117.71 | 120.12 | 120.12 | 224,900 |
24 Jun 2024 | 120.36 | 124.30 | 120.01 | 123.12 | 123.12 | 301,500 |
21 Jun 2024 | 119.14 | 121.29 | 117.72 | 120.45 | 120.45 | 1,416,300 |
20 Jun 2024 | 120.47 | 122.28 | 119.14 | 119.24 | 119.24 | 236,200 |
18 Jun 2024 | 123.68 | 124.01 | 120.42 | 120.59 | 120.59 | 252,500 |
17 Jun 2024 | 123.00 | 125.04 | 122.88 | 124.41 | 124.41 | 196,500 |
14 Jun 2024 | 123.49 | 123.49 | 121.51 | 123.24 | 123.24 | 138,000 |
13 Jun 2024 | 125.13 | 126.08 | 122.84 | 125.99 | 125.99 | 106,300 |
12 Jun 2024 | 126.73 | 130.78 | 124.79 | 125.66 | 125.66 | 196,400 |
11 Jun 2024 | 122.54 | 122.54 | 119.92 | 121.01 | 121.01 | 186,400 |
10 Jun 2024 | 120.33 | 124.23 | 119.62 | 124.10 | 124.10 | 249,300 |
07 Jun 2024 | 124.48 | 124.48 | 121.65 | 121.91 | 121.91 | 147,900 |
06 Jun 2024 | 126.75 | 128.89 | 126.19 | 127.26 | 127.26 | 184,800 |
05 Jun 2024 | 123.14 | 127.16 | 122.25 | 127.09 | 127.09 | 131,900 |
04 Jun 2024 | 126.48 | 127.08 | 121.30 | 122.03 | 122.03 | 275,900 |
03 Jun 2024 | 126.92 | 128.49 | 125.57 | 127.32 | 127.32 | 228,800 |
31 May 2024 | 125.36 | 126.40 | 123.66 | 124.92 | 124.92 | 281,500 |
30 May 2024 | 123.54 | 125.10 | 122.97 | 124.46 | 124.46 | 170,600 |
29 May 2024 | 122.82 | 122.88 | 120.88 | 122.17 | 122.17 | 163,800 |
28 May 2024 | 125.22 | 125.98 | 123.47 | 124.49 | 124.49 | 168,000 |
24 May 2024 | 123.46 | 125.22 | 123.33 | 124.80 | 124.80 | 157,600 |
23 May 2024 | 124.58 | 124.63 | 121.13 | 122.64 | 122.64 | 268,000 |
22 May 2024 | 127.46 | 127.48 | 123.23 | 123.78 | 123.78 | 245,000 |
21 May 2024 | 130.51 | 130.51 | 127.75 | 128.14 | 128.14 | 157,600 |
20 May 2024 | 130.27 | 132.56 | 129.52 | 130.83 | 130.83 | 249,500 |
17 May 2024 | 128.28 | 129.48 | 127.44 | 129.24 | 129.24 | 230,500 |
16 May 2024 | 132.13 | 132.34 | 127.32 | 127.64 | 127.64 | 241,300 |
15 May 2024 | 130.54 | 133.26 | 130.08 | 132.76 | 132.76 | 247,500 |
14 May 2024 | 126.93 | 128.70 | 125.06 | 127.56 | 127.56 | 317,600 |
13 May 2024 | 124.41 | 125.02 | 123.12 | 123.23 | 123.23 | 156,700 |
10 May 2024 | 123.50 | 123.91 | 122.72 | 123.41 | 123.41 | 111,700 |
09 May 2024 | 122.56 | 124.04 | 122.20 | 123.49 | 123.49 | 158,200 |
08 May 2024 | 121.92 | 123.07 | 121.00 | 122.55 | 122.55 | 174,200 |
07 May 2024 | 124.00 | 125.52 | 122.87 | 122.88 | 122.88 | 204,400 |
06 May 2024 | 123.32 | 124.58 | 122.46 | 123.94 | 123.94 | 271,700 |
03 May 2024 | 122.94 | 125.69 | 121.60 | 122.02 | 122.02 | 274,100 |
02 May 2024 | 117.51 | 118.97 | 115.00 | 118.91 | 118.91 | 198,100 |
01 May 2024 | 116.25 | 118.78 | 114.48 | 116.34 | 116.34 | 333,800 |
30 Apr 2024 | 119.49 | 120.18 | 116.05 | 116.22 | 116.22 | 288,400 |
29 Apr 2024 | 121.00 | 122.70 | 119.99 | 121.22 | 121.22 | 231,500 |
26 Apr 2024 | 121.05 | 122.71 | 119.70 | 120.07 | 120.07 | 334,300 |
25 Apr 2024 | 120.65 | 121.01 | 116.82 | 120.29 | 120.29 | 396,500 |
24 Apr 2024 | 126.90 | 127.99 | 119.45 | 122.42 | 122.42 | 452,600 |
23 Apr 2024 | 113.56 | 119.97 | 112.91 | 119.47 | 119.47 | 323,800 |
22 Apr 2024 | 112.09 | 114.00 | 110.91 | 112.70 | 112.70 | 180,900 |
19 Apr 2024 | 110.75 | 112.87 | 109.92 | 111.09 | 111.09 | 212,800 |
18 Apr 2024 | 114.34 | 114.73 | 110.14 | 110.69 | 110.69 | 265,300 |
17 Apr 2024 | 114.66 | 114.66 | 111.10 | 111.40 | 111.40 | 240,500 |
16 Apr 2024 | 114.04 | 114.04 | 111.21 | 112.91 | 112.91 | 299,700 |
15 Apr 2024 | 117.85 | 118.90 | 115.12 | 115.55 | 115.55 | 234,100 |
12 Apr 2024 | 117.30 | 118.41 | 116.64 | 117.76 | 117.76 | 262,800 |
11 Apr 2024 | 118.08 | 119.15 | 116.98 | 118.32 | 118.32 | 270,500 |
10 Apr 2024 | 116.38 | 118.12 | 115.36 | 116.85 | 116.85 | 280,400 |
09 Apr 2024 | 126.43 | 126.43 | 121.70 | 122.08 | 122.08 | 236,700 |
08 Apr 2024 | 126.46 | 127.10 | 124.56 | 125.27 | 125.27 | 411,000 |
05 Apr 2024 | 124.14 | 127.08 | 123.02 | 125.78 | 125.78 | 519,800 |
04 Apr 2024 | 127.89 | 128.59 | 123.00 | 124.20 | 124.20 | 199,300 |
03 Apr 2024 | 122.70 | 126.46 | 122.70 | 125.78 | 125.78 | 224,200 |
02 Apr 2024 | 129.10 | 129.26 | 122.40 | 124.00 | 124.00 | 374,100 |
01 Apr 2024 | 136.20 | 136.99 | 131.48 | 132.38 | 132.38 | 190,400 |
28 Mar 2024 | 130.98 | 139.25 | 130.74 | 136.29 | 136.29 | 353,900 |
27 Mar 2024 | 129.03 | 130.69 | 127.86 | 130.30 | 130.30 | 158,900 |
26 Mar 2024 | 128.81 | 129.98 | 127.54 | 127.74 | 127.74 | 180,300 |
25 Mar 2024 | 128.15 | 129.90 | 127.68 | 127.88 | 127.88 | 101,400 |
22 Mar 2024 | 130.85 | 130.85 | 128.59 | 128.76 | 128.76 | 133,600 |
21 Mar 2024 | 129.75 | 131.08 | 128.73 | 130.04 | 130.04 | 202,800 |
20 Mar 2024 | 123.49 | 128.41 | 122.97 | 127.77 | 127.77 | 398,300 |
19 Mar 2024 | 120.90 | 124.50 | 120.11 | 123.89 | 123.89 | 205,800 |
18 Mar 2024 | 123.37 | 123.46 | 119.79 | 121.36 | 121.36 | 189,500 |
15 Mar 2024 | 121.53 | 124.41 | 121.08 | 122.29 | 122.29 | 758,900 |
14 Mar 2024 | 128.53 | 129.52 | 121.19 | 122.72 | 122.72 | 248,100 |
13 Mar 2024 | 128.00 | 131.48 | 128.00 | 129.92 | 129.92 | 161,400 |
12 Mar 2024 | 126.14 | 128.77 | 125.55 | 127.92 | 127.92 | 154,800 |
11 Mar 2024 | 126.21 | 126.90 | 124.32 | 126.57 | 126.57 | 191,300 |
08 Mar 2024 | 127.95 | 130.15 | 126.02 | 126.83 | 126.83 | 174,700 |
07 Mar 2024 | 127.75 | 130.42 | 126.37 | 126.96 | 126.96 | 219,800 |
06 Mar 2024 | 123.93 | 126.37 | 123.93 | 126.28 | 126.28 | 188,400 |
05 Mar 2024 | 126.78 | 129.32 | 122.90 | 123.02 | 123.02 | 397,100 |
04 Mar 2024 | 131.82 | 133.84 | 127.36 | 127.67 | 127.67 | 215,000 |
01 Mar 2024 | 126.99 | 131.37 | 125.37 | 131.18 | 131.18 | 280,300 |
29 Feb 2024 | 124.07 | 127.25 | 123.91 | 126.99 | 126.99 | 308,300 |
28 Feb 2024 | 121.47 | 123.28 | 121.40 | 122.15 | 122.15 | 187,200 |
27 Feb 2024 | 122.85 | 124.02 | 120.90 | 121.87 | 121.87 | 184,500 |
26 Feb 2024 | 120.67 | 122.57 | 120.67 | 121.42 | 121.42 | 236,800 |
23 Feb 2024 | 120.04 | 122.56 | 119.93 | 121.28 | 121.28 | 131,700 |
22 Feb 2024 | 120.35 | 121.35 | 119.52 | 119.71 | 119.71 | 196,100 |
21 Feb 2024 | 119.38 | 121.13 | 118.29 | 119.69 | 119.69 | 253,500 |
20 Feb 2024 | 117.31 | 118.67 | 116.28 | 117.91 | 117.91 | 253,600 |
16 Feb 2024 | 122.39 | 122.63 | 119.33 | 119.38 | 119.38 | 194,900 |
15 Feb 2024 | 123.25 | 124.87 | 121.79 | 124.66 | 124.66 | 205,200 |
14 Feb 2024 | 121.41 | 123.98 | 120.10 | 122.71 | 122.71 | 174,900 |
13 Feb 2024 | 119.36 | 121.58 | 118.50 | 119.45 | 119.45 | 254,700 |
12 Feb 2024 | 122.76 | 126.58 | 122.68 | 125.97 | 125.97 | 269,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |