Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 70.300 | 70.650 | 68.650 | 69.150 | 69.150 | 12,143,677 |
20 Jun 2024 | 73.900 | 73.900 | 70.700 | 71.200 | 71.200 | 7,083,283 |
19 Jun 2024 | 71.950 | 73.950 | 71.450 | 73.950 | 73.950 | 9,031,928 |
18 Jun 2024 | 72.450 | 72.750 | 70.900 | 71.150 | 71.150 | 11,262,621 |
17 Jun 2024 | 73.400 | 74.700 | 72.550 | 73.400 | 73.400 | 6,263,200 |
14 Jun 2024 | 74.950 | 75.400 | 73.750 | 73.750 | 73.750 | 8,318,234 |
13 Jun 2024 | 74.250 | 75.200 | 73.650 | 74.400 | 74.400 | 11,719,740 |
12 Jun 2024 | 74.700 | 74.950 | 72.800 | 72.950 | 72.950 | 12,319,443 |
11 Jun 2024 | 76.050 | 76.450 | 74.200 | 75.850 | 75.850 | 16,307,510 |
07 Jun 2024 | 78.500 | 79.700 | 75.800 | 78.100 | 78.100 | 37,798,015 |
06 Jun 2024 | 79.300 | 80.300 | 78.450 | 78.950 | 78.950 | 8,211,959 |
05 Jun 2024 | 78.850 | 80.400 | 78.500 | 79.100 | 79.100 | 8,202,383 |
04 Jun 2024 | 80.000 | 80.750 | 78.700 | 79.550 | 79.550 | 13,405,375 |
03 Jun 2024 | 80.100 | 83.250 | 79.650 | 82.300 | 82.300 | 13,580,533 |
31 May 2024 | 80.800 | 81.950 | 77.900 | 78.150 | 78.150 | 24,162,719 |
30 May 2024 | 79.200 | 79.650 | 77.600 | 77.850 | 77.850 | 10,855,449 |
29 May 2024 | 80.200 | 80.500 | 78.800 | 79.900 | 79.900 | 10,896,637 |
28 May 2024 | 81.600 | 82.050 | 79.250 | 80.500 | 80.500 | 9,248,100 |
27 May 2024 | 79.750 | 82.250 | 78.100 | 81.300 | 81.300 | 12,579,939 |
24 May 2024 | 77.700 | 79.800 | 76.800 | 78.250 | 78.250 | 14,045,446 |
23 May 2024 | 81.600 | 82.000 | 78.200 | 78.900 | 78.900 | 17,639,152 |
22 May 2024 | 81.800 | 83.850 | 80.000 | 82.200 | 82.200 | 24,591,456 |
21 May 2024 | 85.250 | 85.450 | 80.150 | 80.650 | 80.650 | 48,495,314 |
20 May 2024 | 97.350 | 100.700 | 97.050 | 99.900 | 99.900 | 12,319,516 |
17 May 2024 | 98.500 | 98.500 | 94.150 | 95.900 | 95.900 | 17,174,639 |
16 May 2024 | 102.600 | 102.600 | 98.000 | 99.700 | 99.700 | 20,093,564 |
14 May 2024 | 106.700 | 108.500 | 101.900 | 102.500 | 102.500 | 11,412,969 |
13 May 2024 | 104.000 | 106.400 | 101.500 | 105.000 | 105.000 | 7,601,636 |
10 May 2024 | 105.600 | 107.200 | 103.100 | 105.500 | 105.500 | 10,954,246 |
09 May 2024 | 106.600 | 108.700 | 104.500 | 107.200 | 107.200 | 15,630,885 |
08 May 2024 | 111.100 | 113.200 | 108.600 | 109.400 | 109.400 | 14,044,241 |
07 May 2024 | 115.000 | 116.500 | 113.100 | 115.000 | 115.000 | 10,322,708 |
06 May 2024 | 111.000 | 120.200 | 111.000 | 117.800 | 117.800 | 23,192,159 |
03 May 2024 | 115.200 | 118.000 | 109.300 | 111.000 | 111.000 | 7,591,816 |
02 May 2024 | 103.500 | 108.300 | 100.700 | 107.600 | 107.600 | 7,825,862 |
30 Apr 2024 | 105.800 | 106.800 | 103.200 | 104.000 | 104.000 | 11,399,049 |
29 Apr 2024 | 100.000 | 105.200 | 99.000 | 101.300 | 101.300 | 16,557,680 |
26 Apr 2024 | 92.000 | 100.400 | 92.000 | 98.900 | 98.900 | 18,969,484 |
25 Apr 2024 | 93.200 | 94.750 | 91.550 | 93.500 | 93.500 | 13,303,010 |
24 Apr 2024 | 99.500 | 100.300 | 95.100 | 96.550 | 96.550 | 15,781,177 |
23 Apr 2024 | 98.450 | 99.250 | 93.700 | 98.350 | 98.350 | 15,100,764 |
22 Apr 2024 | 100.100 | 104.000 | 96.000 | 97.450 | 97.450 | 26,323,669 |
19 Apr 2024 | 112.200 | 112.600 | 105.000 | 106.300 | 106.300 | 15,962,310 |
18 Apr 2024 | 113.600 | 117.300 | 112.500 | 114.800 | 114.800 | 7,821,535 |
17 Apr 2024 | 112.300 | 115.600 | 111.800 | 114.900 | 114.900 | 7,278,777 |
16 Apr 2024 | 112.000 | 112.800 | 109.500 | 110.500 | 110.500 | 9,840,424 |
15 Apr 2024 | 115.000 | 116.600 | 112.300 | 116.200 | 116.200 | 6,841,731 |
12 Apr 2024 | 121.700 | 123.300 | 117.400 | 118.000 | 118.000 | 8,424,512 |
11 Apr 2024 | 122.400 | 124.500 | 121.600 | 123.300 | 123.300 | 6,066,757 |
10 Apr 2024 | 124.500 | 127.000 | 123.800 | 126.000 | 126.000 | 8,392,180 |
09 Apr 2024 | 122.500 | 125.400 | 121.600 | 121.900 | 121.900 | 7,790,293 |
08 Apr 2024 | 117.100 | 122.700 | 116.400 | 120.800 | 120.800 | 8,381,979 |
05 Apr 2024 | 117.200 | 117.600 | 113.900 | 116.100 | 116.100 | 6,409,953 |
03 Apr 2024 | 122.100 | 123.000 | 116.900 | 117.500 | 117.500 | 9,736,600 |
02 Apr 2024 | 120.200 | 124.200 | 120.000 | 123.700 | 123.700 | 10,990,988 |
28 Mar 2024 | 117.500 | 124.200 | 117.500 | 121.300 | 121.300 | 9,404,978 |
27 Mar 2024 | 120.300 | 121.600 | 116.600 | 117.500 | 117.500 | 9,802,430 |
26 Mar 2024 | 121.700 | 123.700 | 120.100 | 121.800 | 121.800 | 10,279,793 |
25 Mar 2024 | 120.400 | 123.700 | 118.300 | 119.000 | 119.000 | 8,244,178 |
22 Mar 2024 | 125.100 | 127.300 | 119.400 | 120.400 | 120.400 | 20,074,564 |
21 Mar 2024 | 136.000 | 137.100 | 131.900 | 135.100 | 135.100 | 10,091,146 |
20 Mar 2024 | 129.100 | 134.600 | 128.300 | 133.700 | 133.700 | 11,813,793 |
19 Mar 2024 | 130.500 | 131.100 | 125.300 | 127.900 | 127.900 | 19,251,077 |
18 Mar 2024 | 146.000 | 146.000 | 138.100 | 139.000 | 139.000 | 14,645,304 |
15 Mar 2024 | 144.100 | 148.100 | 143.100 | 147.300 | 147.300 | 9,567,961 |
14 Mar 2024 | 151.700 | 153.800 | 148.900 | 149.200 | 149.200 | 6,896,902 |
13 Mar 2024 | 156.400 | 156.700 | 151.000 | 151.700 | 151.700 | 13,015,894 |
12 Mar 2024 | 144.500 | 148.100 | 143.800 | 147.000 | 147.000 | 15,926,035 |
11 Mar 2024 | 144.600 | 145.400 | 137.800 | 144.200 | 144.200 | 14,983,412 |
08 Mar 2024 | 143.600 | 146.700 | 143.200 | 144.700 | 144.700 | 6,602,950 |
07 Mar 2024 | 149.100 | 150.100 | 142.100 | 144.200 | 144.200 | 12,137,759 |
06 Mar 2024 | 148.700 | 156.600 | 147.600 | 153.000 | 153.000 | 9,963,817 |
05 Mar 2024 | 147.100 | 154.900 | 145.400 | 152.000 | 152.000 | 16,883,853 |
04 Mar 2024 | 166.100 | 166.600 | 154.000 | 160.000 | 160.000 | 30,663,400 |
01 Mar 2024 | 177.700 | 181.600 | 174.700 | 179.200 | 179.200 | 21,143,782 |
29 Feb 2024 | 175.400 | 179.600 | 172.600 | 177.300 | 177.300 | 15,509,554 |
28 Feb 2024 | 180.000 | 182.900 | 175.600 | 176.900 | 176.900 | 21,222,747 |
27 Feb 2024 | 160.800 | 177.500 | 160.800 | 175.500 | 175.500 | 26,198,169 |
26 Feb 2024 | 138.900 | 142.600 | 137.700 | 139.900 | 139.900 | 7,087,899 |
23 Feb 2024 | 135.800 | 141.200 | 135.300 | 139.100 | 139.100 | 6,483,228 |
22 Feb 2024 | 128.600 | 137.500 | 128.600 | 137.100 | 137.100 | 9,675,699 |
21 Feb 2024 | 125.500 | 133.900 | 123.900 | 130.700 | 130.700 | 10,927,416 |
20 Feb 2024 | 125.600 | 126.500 | 120.500 | 125.600 | 125.600 | 8,265,182 |
19 Feb 2024 | 125.400 | 126.200 | 121.300 | 124.800 | 124.800 | 7,645,859 |
16 Feb 2024 | 119.000 | 128.000 | 119.000 | 126.700 | 126.700 | 6,521,766 |
15 Feb 2024 | 117.200 | 120.900 | 116.100 | 119.800 | 119.800 | 3,036,289 |
14 Feb 2024 | 114.600 | 120.100 | 113.100 | 119.600 | 119.600 | 2,723,071 |
09 Feb 2024 | 116.800 | 116.800 | 116.800 | 116.800 | 116.800 | - |
08 Feb 2024 | 118.200 | 122.300 | 118.000 | 119.100 | 119.100 | 5,998,285 |
07 Feb 2024 | 119.800 | 124.000 | 116.100 | 117.100 | 117.100 | 8,755,404 |
06 Feb 2024 | 110.300 | 119.700 | 109.400 | 119.000 | 119.000 | 10,156,623 |
05 Feb 2024 | 109.300 | 114.100 | 109.300 | 111.000 | 111.000 | 5,515,595 |
02 Feb 2024 | 114.700 | 119.600 | 110.800 | 111.800 | 111.800 | 9,783,484 |
01 Feb 2024 | 110.000 | 112.000 | 107.100 | 109.200 | 109.200 | 7,981,573 |
31 Jan 2024 | 107.800 | 109.800 | 105.200 | 106.000 | 106.000 | 4,036,694 |
30 Jan 2024 | 108.500 | 109.600 | 106.600 | 107.600 | 107.600 | 5,079,919 |
29 Jan 2024 | 108.200 | 109.900 | 107.400 | 109.300 | 109.300 | 6,965,611 |
26 Jan 2024 | 109.400 | 109.400 | 105.800 | 106.900 | 106.900 | 8,053,124 |
25 Jan 2024 | 108.000 | 111.900 | 105.800 | 111.300 | 111.300 | 8,414,565 |
24 Jan 2024 | 112.000 | 112.900 | 105.200 | 111.900 | 111.900 | 11,021,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |