Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 90.50 | 90.79 | 88.88 | 89.22 | 89.22 | 278,741 |
17 Jun 2024 | 92.51 | 92.57 | 89.05 | 91.33 | 91.33 | 1,871,200 |
14 Jun 2024 | 90.76 | 93.68 | 90.13 | 92.94 | 92.94 | 2,550,300 |
13 Jun 2024 | 89.91 | 90.31 | 88.26 | 88.89 | 88.89 | 1,616,500 |
12 Jun 2024 | 88.26 | 91.00 | 87.95 | 89.89 | 89.89 | 3,030,700 |
11 Jun 2024 | 87.94 | 89.07 | 87.19 | 87.82 | 87.82 | 2,234,400 |
10 Jun 2024 | 84.51 | 87.70 | 84.40 | 86.82 | 86.82 | 2,247,800 |
07 Jun 2024 | 83.88 | 85.17 | 83.30 | 84.74 | 84.74 | 1,927,900 |
06 Jun 2024 | 82.34 | 84.04 | 82.34 | 84.01 | 84.01 | 1,588,900 |
05 Jun 2024 | 83.62 | 84.45 | 82.63 | 83.84 | 83.84 | 2,286,000 |
04 Jun 2024 | 81.20 | 82.98 | 81.04 | 82.97 | 82.97 | 2,591,300 |
03 Jun 2024 | 80.76 | 81.64 | 79.67 | 81.39 | 81.39 | 1,630,100 |
31 May 2024 | 80.23 | 80.68 | 78.82 | 80.66 | 80.66 | 4,026,300 |
30 May 2024 | 80.00 | 80.38 | 79.20 | 80.09 | 80.09 | 2,807,200 |
29 May 2024 | 78.53 | 80.29 | 78.38 | 80.04 | 80.04 | 3,757,200 |
28 May 2024 | 77.87 | 79.43 | 76.74 | 79.41 | 79.41 | 2,530,800 |
27 May 2024 | 78.00 | 78.40 | 77.75 | 78.16 | 78.16 | 504,000 |
24 May 2024 | 78.20 | 79.49 | 77.76 | 77.87 | 77.87 | 2,015,400 |
23 May 2024 | 80.16 | 80.74 | 78.97 | 79.19 | 79.19 | 3,002,700 |
22 May 2024 | 80.47 | 82.12 | 79.73 | 80.41 | 80.41 | 2,107,200 |
21 May 2024 | 79.76 | 80.00 | 77.83 | 77.85 | 77.85 | 1,951,100 |
17 May 2024 | 78.69 | 79.71 | 77.76 | 79.63 | 79.63 | 2,334,200 |
16 May 2024 | 79.74 | 80.36 | 78.70 | 78.73 | 78.73 | 1,858,700 |
15 May 2024 | 80.57 | 81.27 | 79.60 | 79.98 | 79.98 | 2,380,200 |
14 May 2024 | 79.66 | 80.07 | 77.65 | 79.19 | 79.19 | 2,663,100 |
13 May 2024 | 80.60 | 81.25 | 79.69 | 80.30 | 80.30 | 3,915,100 |
10 May 2024 | 85.46 | 85.49 | 80.21 | 80.58 | 80.58 | 6,142,900 |
09 May 2024 | 86.97 | 87.50 | 84.40 | 85.39 | 85.39 | 3,075,400 |
08 May 2024 | 88.50 | 88.50 | 83.33 | 86.16 | 86.16 | 6,133,900 |
07 May 2024 | 104.81 | 106.50 | 104.32 | 105.75 | 105.75 | 3,191,600 |
06 May 2024 | 102.50 | 106.16 | 101.66 | 105.68 | 105.68 | 4,153,400 |
03 May 2024 | 100.49 | 102.26 | 100.03 | 101.86 | 101.86 | 2,927,100 |
02 May 2024 | 99.75 | 99.88 | 96.40 | 98.49 | 98.49 | 2,196,400 |
01 May 2024 | 96.66 | 98.81 | 94.80 | 96.85 | 96.85 | 2,636,900 |
30 Apr 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 96.65 | 3,455,800 |
29 Apr 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 99.03 | 2,148,800 |
26 Apr 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 97.47 | 1,349,600 |
25 Apr 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 96.33 | 2,440,900 |
24 Apr 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 99.01 | 1,793,400 |
23 Apr 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 101.10 | 2,495,500 |
22 Apr 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 96.65 | 2,116,600 |
19 Apr 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 95.82 | 2,272,100 |
18 Apr 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 95.79 | 3,008,300 |
17 Apr 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 95.62 | 3,445,300 |
16 Apr 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 94.92 | 2,922,500 |
15 Apr 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 94.51 | 3,505,300 |
12 Apr 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 96.43 | 1,680,600 |
11 Apr 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 97.89 | 2,111,200 |
10 Apr 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 98.46 | 2,829,700 |
09 Apr 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 101.65 | 2,144,300 |
08 Apr 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 101.00 | 1,387,900 |
05 Apr 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 102.29 | 1,374,400 |
04 Apr 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 101.37 | 1,722,300 |
03 Apr 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 102.37 | 2,587,000 |
02 Apr 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 106.01 | 1,829,200 |
01 Apr 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 106.15 | 1,508,400 |
28 Mar 2024 | 106.77 | 107.38 | 104.27 | 104.50 | 104.50 | 1,546,600 |
27 Mar 2024 | 107.90 | 108.00 | 105.28 | 106.70 | 106.70 | 2,185,300 |
26 Mar 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 106.54 | 2,433,100 |
25 Mar 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 106.48 | 1,683,300 |
22 Mar 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 107.13 | 1,398,200 |
21 Mar 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 107.68 | 2,273,300 |
20 Mar 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 109.69 | 2,675,700 |
19 Mar 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 105.19 | 2,431,200 |
18 Mar 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 104.93 | 1,966,800 |
15 Mar 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 104.48 | 10,624,500 |
14 Mar 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 106.07 | 2,465,300 |
13 Mar 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 105.97 | 2,124,200 |
12 Mar 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 103.02 | 1,986,800 |
11 Mar 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 101.08 | 1,261,300 |
08 Mar 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 102.80 | 2,179,900 |
07 Mar 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 101.40 | 1,914,900 |
06 Mar 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 100.07 | 1,645,500 |
05 Mar 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 99.87 | 2,209,900 |
04 Mar 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 102.86 | 1,638,000 |
01 Mar 2024 | 105.00 | 106.90 | 103.80 | 103.87 | 103.87 | 3,850,900 |
29 Feb 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 103.69 | 4,140,600 |
28 Feb 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 102.59 | 2,139,800 |
27 Feb 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 103.67 | 2,126,300 |
26 Feb 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 104.78 | 2,082,400 |
23 Feb 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 102.93 | 3,760,600 |
22 Feb 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 101.18 | 2,099,700 |
21 Feb 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 102.08 | 3,096,300 |
20 Feb 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 106.30 | 4,104,500 |
16 Feb 2024 | 111.08 | 112.86 | 108.40 | 109.62 | 109.62 | 2,883,000 |
15 Feb 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 113.03 | 4,067,800 |
14 Feb 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 109.27 | 3,819,700 |
13 Feb 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 104.85 | 5,436,700 |
12 Feb 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 119.89 | 3,959,800 |
09 Feb 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 122.11 | 2,327,200 |
08 Feb 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 118.23 | 2,680,100 |
07 Feb 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 114.69 | 2,713,400 |
06 Feb 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 109.97 | 2,654,900 |
05 Feb 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 110.19 | 2,665,800 |
02 Feb 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 111.61 | 3,617,100 |
01 Feb 2024 | 106.78 | 106.86 | 101.50 | 102.70 | 102.70 | 3,973,200 |
31 Jan 2024 | 108.91 | 109.99 | 107.48 | 107.63 | 107.63 | 3,113,300 |
30 Jan 2024 | 111.37 | 111.69 | 109.77 | 110.33 | 110.33 | 2,123,100 |
29 Jan 2024 | 109.70 | 112.06 | 109.61 | 112.03 | 112.03 | 2,701,100 |
26 Jan 2024 | 108.01 | 111.25 | 108.00 | 109.68 | 109.68 | 2,026,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |