Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 93.60 | 96.00 | 88.74 | 93.89 | 93.89 | 32,517 |
26 Jun 2024 | 96.62 | 98.00 | 91.90 | 93.42 | 93.42 | 30,800 |
25 Jun 2024 | 97.73 | 99.00 | 96.00 | 96.62 | 96.62 | 13,557 |
24 Jun 2024 | 97.50 | 100.00 | 96.00 | 97.73 | 97.73 | 20,573 |
21 Jun 2024 | 100.00 | 102.00 | 97.00 | 97.52 | 97.52 | 39,050 |
20 Jun 2024 | 102.24 | 103.00 | 98.00 | 101.14 | 101.14 | 44,637 |
19 Jun 2024 | 102.50 | 104.50 | 99.00 | 102.24 | 102.24 | 91,342 |
18 Jun 2024 | 105.90 | 106.50 | 101.03 | 102.33 | 102.33 | 163,931 |
14 Jun 2024 | 104.00 | 106.25 | 100.00 | 104.88 | 104.88 | 442,037 |
13 Jun 2024 | 96.50 | 104.65 | 95.51 | 102.18 | 102.18 | 178,128 |
12 Jun 2024 | 97.33 | 102.00 | 95.51 | 97.01 | 97.01 | 70,867 |
11 Jun 2024 | 102.60 | 103.26 | 96.03 | 99.31 | 99.31 | 239,085 |
10 Jun 2024 | 94.01 | 102.25 | 92.75 | 101.86 | 101.86 | 370,187 |
07 Jun 2024 | 86.90 | 95.00 | 85.50 | 93.95 | 93.95 | 138,285 |
06 Jun 2024 | 85.00 | 90.20 | 85.00 | 86.40 | 86.40 | 12,027 |
05 Jun 2024 | 81.10 | 87.90 | 81.10 | 86.40 | 86.40 | 19,582 |
04 Jun 2024 | 93.60 | 93.60 | 80.70 | 85.15 | 85.15 | 66,527 |
03 Jun 2024 | 93.00 | 94.45 | 88.30 | 89.65 | 89.65 | 66,309 |
31 May 2024 | 86.55 | 93.50 | 86.55 | 88.55 | 88.55 | 34,372 |
30 May 2024 | 87.25 | 91.15 | 87.25 | 88.60 | 88.60 | 27,133 |
29 May 2024 | 89.35 | 92.25 | 86.50 | 88.85 | 88.85 | 27,692 |
28 May 2024 | 94.20 | 94.70 | 88.60 | 89.55 | 89.55 | 46,349 |
27 May 2024 | 89.00 | 95.00 | 89.00 | 94.20 | 94.20 | 137,782 |
24 May 2024 | 95.30 | 95.30 | 86.30 | 87.60 | 87.60 | 158,788 |
23 May 2024 | 94.50 | 99.40 | 93.00 | 95.30 | 95.30 | 293,117 |
22 May 2024 | 85.00 | 90.55 | 83.05 | 90.55 | 90.55 | 228,071 |
21 May 2024 | 80.00 | 83.00 | 77.80 | 82.35 | 82.35 | 95,333 |
17 May 2024 | 77.70 | 80.00 | 77.70 | 79.50 | 79.50 | 26,875 |
16 May 2024 | 76.50 | 80.00 | 75.00 | 79.25 | 79.25 | 44,651 |
15 May 2024 | 76.30 | 77.00 | 73.00 | 75.60 | 75.60 | 23,168 |
14 May 2024 | 72.75 | 75.50 | 72.75 | 74.75 | 74.75 | 11,216 |
13 May 2024 | 73.25 | 73.25 | 69.85 | 72.70 | 72.70 | 14,626 |
10 May 2024 | 73.15 | 74.55 | 73.15 | 73.25 | 73.25 | 8,057 |
09 May 2024 | 76.90 | 76.90 | 72.60 | 74.10 | 74.10 | 17,518 |
08 May 2024 | 78.70 | 79.40 | 76.00 | 76.75 | 76.75 | 18,198 |
07 May 2024 | 80.00 | 80.90 | 77.30 | 77.55 | 77.55 | 32,608 |
06 May 2024 | 78.50 | 80.00 | 77.10 | 79.30 | 79.30 | 37,431 |
03 May 2024 | 79.85 | 79.85 | 76.80 | 77.75 | 77.75 | 17,824 |
02 May 2024 | 79.80 | 80.00 | 77.55 | 78.25 | 78.25 | 20,232 |
30 Apr 2024 | 79.90 | 79.90 | 76.00 | 78.40 | 78.40 | 46,258 |
29 Apr 2024 | 76.00 | 76.00 | 73.80 | 75.15 | 75.15 | 23,043 |
26 Apr 2024 | 73.80 | 74.00 | 72.65 | 73.70 | 73.70 | 6,760 |
25 Apr 2024 | 74.90 | 75.15 | 73.55 | 73.80 | 73.80 | 15,161 |
24 Apr 2024 | 72.50 | 74.95 | 72.50 | 74.70 | 74.70 | 13,317 |
23 Apr 2024 | 72.65 | 73.95 | 72.15 | 73.35 | 73.35 | 21,958 |
22 Apr 2024 | 75.40 | 75.40 | 72.15 | 72.75 | 72.75 | 8,085 |
19 Apr 2024 | 72.25 | 74.90 | 71.90 | 72.30 | 72.30 | 13,842 |
18 Apr 2024 | 74.55 | 77.40 | 70.35 | 72.90 | 72.90 | 23,130 |
16 Apr 2024 | 72.25 | 74.35 | 72.25 | 73.75 | 73.75 | 10,642 |
15 Apr 2024 | 72.55 | 74.45 | 70.55 | 72.25 | 72.25 | 34,849 |
12 Apr 2024 | 75.40 | 76.50 | 75.00 | 75.65 | 75.65 | 8,148 |
10 Apr 2024 | 74.65 | 77.25 | 74.65 | 75.65 | 75.65 | 14,269 |
09 Apr 2024 | 80.65 | 80.65 | 75.00 | 75.30 | 75.30 | 21,390 |
08 Apr 2024 | 81.95 | 81.95 | 77.75 | 78.10 | 78.10 | 8,728 |
05 Apr 2024 | 80.70 | 80.70 | 78.00 | 78.65 | 78.65 | 16,664 |
04 Apr 2024 | 79.70 | 83.00 | 78.75 | 79.30 | 79.30 | 29,400 |
03 Apr 2024 | 79.00 | 79.75 | 75.65 | 78.50 | 78.50 | 18,074 |
02 Apr 2024 | 73.95 | 79.50 | 73.50 | 77.55 | 77.55 | 32,055 |
01 Apr 2024 | 72.80 | 72.80 | 68.25 | 72.35 | 72.35 | 20,458 |
28 Mar 2024 | 69.95 | 69.95 | 67.00 | 67.60 | 67.60 | 23,062 |
27 Mar 2024 | 69.40 | 71.65 | 66.60 | 67.55 | 67.55 | 15,221 |
26 Mar 2024 | 71.45 | 72.00 | 68.60 | 69.45 | 69.45 | 19,748 |
22 Mar 2024 | 71.60 | 72.70 | 69.20 | 71.45 | 71.45 | 12,618 |
21 Mar 2024 | 70.60 | 72.00 | 70.45 | 71.60 | 71.60 | 8,450 |
20 Mar 2024 | 70.15 | 73.00 | 69.70 | 70.60 | 70.60 | 19,633 |
19 Mar 2024 | 75.00 | 77.00 | 71.50 | 73.35 | 73.35 | 7,868 |
18 Mar 2024 | 73.15 | 76.80 | 73.00 | 75.00 | 75.00 | 15,258 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 63.20 | 69.70 | 63.10 | 69.70 | 69.70 | 20,759 |
13 Mar 2024 | 69.60 | 71.80 | 66.15 | 66.40 | 66.40 | 20,622 |
12 Mar 2024 | 73.00 | 73.00 | 69.60 | 69.60 | 69.60 | 18,827 |
11 Mar 2024 | 75.75 | 75.80 | 73.00 | 73.25 | 73.25 | 19,087 |
07 Mar 2024 | 77.85 | 79.95 | 75.50 | 76.60 | 76.60 | 31,782 |
06 Mar 2024 | 80.25 | 80.25 | 76.30 | 79.45 | 79.45 | 29,067 |
05 Mar 2024 | 81.75 | 85.95 | 80.30 | 80.30 | 80.30 | 40,724 |
04 Mar 2024 | 81.70 | 88.30 | 81.70 | 84.50 | 84.50 | 25,889 |
01 Mar 2024 | 87.95 | 88.00 | 84.00 | 85.70 | 85.70 | 10,627 |
29 Feb 2024 | 81.30 | 87.00 | 81.30 | 84.45 | 84.45 | 16,555 |
28 Feb 2024 | 89.65 | 89.75 | 85.20 | 85.55 | 85.55 | 27,553 |
27 Feb 2024 | 92.30 | 92.30 | 85.10 | 89.65 | 89.65 | 70,821 |
26 Feb 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 23,862 |
23 Feb 2024 | 79.85 | 83.80 | 79.25 | 83.80 | 83.80 | 24,819 |
22 Feb 2024 | 79.00 | 80.00 | 77.50 | 79.85 | 79.85 | 17,183 |
21 Feb 2024 | 79.00 | 79.95 | 78.00 | 79.00 | 79.00 | 13,380 |
20 Feb 2024 | 76.15 | 79.75 | 76.15 | 78.75 | 78.75 | 11,778 |
19 Feb 2024 | 78.30 | 79.80 | 77.50 | 78.95 | 78.95 | 16,479 |
16 Feb 2024 | 79.50 | 79.95 | 78.10 | 79.15 | 79.15 | 18,704 |
15 Feb 2024 | 78.40 | 79.85 | 77.15 | 78.40 | 78.40 | 12,278 |
14 Feb 2024 | 76.55 | 78.90 | 76.55 | 78.40 | 78.40 | 17,054 |
13 Feb 2024 | 78.00 | 80.65 | 75.05 | 79.80 | 79.80 | 23,034 |
12 Feb 2024 | 82.00 | 82.00 | 75.85 | 76.85 | 76.85 | 24,265 |
09 Feb 2024 | 81.70 | 83.75 | 79.20 | 79.85 | 79.85 | 15,335 |
08 Feb 2024 | 78.40 | 83.70 | 78.40 | 81.70 | 81.70 | 21,445 |
07 Feb 2024 | 80.20 | 83.00 | 78.00 | 79.80 | 79.80 | 36,248 |
06 Feb 2024 | 82.15 | 82.20 | 79.15 | 80.65 | 80.65 | 16,994 |
05 Feb 2024 | 80.60 | 83.95 | 80.60 | 81.75 | 81.75 | 17,399 |
02 Feb 2024 | 85.90 | 85.90 | 82.55 | 83.65 | 83.65 | 16,071 |
01 Feb 2024 | 83.05 | 85.00 | 82.15 | 84.20 | 84.20 | 13,743 |
31 Jan 2024 | 81.00 | 84.75 | 78.60 | 83.80 | 83.80 | 16,839 |
30 Jan 2024 | 82.85 | 83.95 | 80.55 | 81.45 | 81.45 | 19,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |