Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 138.70 | 139.80 | 133.00 | 134.25 | 134.25 | 77,058 |
24 Jun 2024 | 140.30 | 143.95 | 135.00 | 135.40 | 135.40 | 210,322 |
21 Jun 2024 | 127.75 | 143.05 | 125.90 | 140.25 | 140.25 | 382,205 |
20 Jun 2024 | 133.00 | 133.40 | 127.65 | 128.40 | 128.40 | 44,693 |
18 Jun 2024 | 141.75 | 142.00 | 135.30 | 136.05 | 136.05 | 71,848 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 136.00 | 140.80 | 135.50 | 139.05 | 139.05 | 147,738 |
13 Jun 2024 | 138.50 | 139.00 | 134.60 | 135.60 | 135.60 | 164,568 |
12 Jun 2024 | 132.60 | 138.85 | 129.50 | 137.40 | 137.40 | 184,117 |
11 Jun 2024 | 130.90 | 133.30 | 128.80 | 131.45 | 131.45 | 152,594 |
10 Jun 2024 | 124.70 | 136.15 | 123.00 | 130.75 | 130.75 | 241,976 |
07 Jun 2024 | 117.00 | 124.20 | 115.70 | 123.45 | 123.45 | 243,646 |
06 Jun 2024 | 111.00 | 118.45 | 109.75 | 116.35 | 116.35 | 272,894 |
05 Jun 2024 | 102.00 | 109.20 | 100.60 | 108.70 | 108.70 | 32,928 |
04 Jun 2024 | 119.15 | 119.15 | 98.50 | 103.25 | 103.25 | 123,402 |
03 Jun 2024 | 120.10 | 120.65 | 116.80 | 119.05 | 119.05 | 225,080 |
31 May 2024 | 117.40 | 117.55 | 114.60 | 115.46 | 115.46 | 44,038 |
30 May 2024 | 117.50 | 120.88 | 115.68 | 117.56 | 117.56 | 44,759 |
29 May 2024 | 115.60 | 121.00 | 114.79 | 119.63 | 119.63 | 72,668 |
28 May 2024 | 119.00 | 119.16 | 114.20 | 117.23 | 117.23 | 54,870 |
24 May 2024 | 120.00 | 122.50 | 117.57 | 119.19 | 119.19 | 106,575 |
23 May 2024 | 118.65 | 123.95 | 118.65 | 119.74 | 119.74 | 365,433 |
22 May 2024 | 117.42 | 118.71 | 114.85 | 117.87 | 117.87 | 148,885 |
21 May 2024 | 108.53 | 116.75 | 108.53 | 115.84 | 115.84 | 634,057 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 100.29 | 106.35 | 99.97 | 102.49 | 102.49 | 168,077 |
16 May 2024 | 103.21 | 105.84 | 98.25 | 99.69 | 99.69 | 142,067 |
15 May 2024 | 104.01 | 112.45 | 101.60 | 103.03 | 103.03 | 188,586 |
14 May 2024 | 89.01 | 106.95 | 89.01 | 104.87 | 104.87 | 406,733 |
13 May 2024 | 89.01 | 90.25 | 87.15 | 89.30 | 89.30 | 22,225 |
10 May 2024 | 90.00 | 90.20 | 87.10 | 89.85 | 89.85 | 20,059 |
09 May 2024 | 92.47 | 93.42 | 88.00 | 88.26 | 88.26 | 13,562 |
08 May 2024 | 91.10 | 94.08 | 91.10 | 91.89 | 91.89 | 17,582 |
07 May 2024 | 96.18 | 96.25 | 91.15 | 91.83 | 91.83 | 20,121 |
06 May 2024 | 98.89 | 98.89 | 94.45 | 95.00 | 95.00 | 40,320 |
03 May 2024 | 98.74 | 99.14 | 96.52 | 97.32 | 97.32 | 30,092 |
02 May 2024 | 100.72 | 100.72 | 97.71 | 98.27 | 98.27 | 7,497 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 99.31 | 100.42 | 97.92 | 98.48 | 98.48 | 26,692 |
29 Apr 2024 | 101.65 | 101.91 | 98.80 | 99.32 | 99.32 | 11,644 |
26 Apr 2024 | 100.89 | 101.90 | 97.61 | 100.58 | 100.58 | 59,972 |
25 Apr 2024 | 97.49 | 99.85 | 97.40 | 98.62 | 98.62 | 57,774 |
24 Apr 2024 | 98.28 | 98.45 | 96.71 | 97.20 | 97.20 | 10,523 |
23 Apr 2024 | 95.66 | 97.40 | 94.66 | 96.36 | 96.36 | 44,570 |
22 Apr 2024 | 94.63 | 96.60 | 93.70 | 94.63 | 94.63 | 39,752 |
19 Apr 2024 | 92.03 | 96.00 | 91.35 | 94.20 | 94.20 | 37,771 |
18 Apr 2024 | 97.50 | 99.45 | 96.23 | 96.96 | 96.96 | 18,560 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 96.89 | 99.70 | 96.89 | 97.60 | 97.60 | 10,415 |
15 Apr 2024 | 97.00 | 99.89 | 94.00 | 98.87 | 98.87 | 22,105 |
12 Apr 2024 | 100.01 | 101.75 | 98.64 | 99.09 | 99.09 | 43,735 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 102.83 | 103.93 | 100.15 | 101.40 | 101.40 | 26,434 |
09 Apr 2024 | 103.96 | 105.34 | 101.45 | 101.76 | 101.76 | 20,614 |
08 Apr 2024 | 105.94 | 106.39 | 102.44 | 102.92 | 102.92 | 38,545 |
05 Apr 2024 | 101.03 | 105.48 | 101.03 | 104.62 | 104.62 | 32,167 |
04 Apr 2024 | 109.99 | 109.99 | 101.40 | 103.42 | 103.42 | 21,278 |
03 Apr 2024 | 103.99 | 104.70 | 101.30 | 104.00 | 104.00 | 26,029 |
02 Apr 2024 | 100.89 | 101.76 | 98.76 | 101.33 | 101.33 | 22,760 |
01 Apr 2024 | 97.28 | 100.77 | 96.14 | 99.91 | 99.91 | 35,307 |
28 Mar 2024 | 97.35 | 98.40 | 94.45 | 95.35 | 95.35 | 70,779 |
27 Mar 2024 | 95.00 | 98.90 | 94.50 | 97.40 | 97.40 | 89,310 |
26 Mar 2024 | 99.30 | 99.30 | 93.20 | 94.15 | 94.15 | 50,392 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 98.85 | 98.85 | 95.55 | 96.55 | 96.55 | 30,401 |
21 Mar 2024 | 92.90 | 96.40 | 92.90 | 94.90 | 94.90 | 25,655 |
20 Mar 2024 | 93.60 | 94.95 | 91.25 | 93.10 | 93.10 | 46,282 |
19 Mar 2024 | 94.35 | 96.70 | 91.50 | 93.60 | 93.60 | 85,490 |
18 Mar 2024 | 93.00 | 94.45 | 90.50 | 92.75 | 92.75 | 21,767 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 85.05 | 96.55 | 85.05 | 95.40 | 95.40 | 182,051 |
13 Mar 2024 | 97.45 | 99.40 | 86.00 | 87.85 | 87.85 | 89,037 |
12 Mar 2024 | 101.15 | 101.45 | 94.05 | 97.15 | 97.15 | 151,693 |
11 Mar 2024 | 104.75 | 107.75 | 98.65 | 99.50 | 99.50 | 92,245 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 106.45 | 107.00 | 104.50 | 104.75 | 104.75 | 42,882 |
06 Mar 2024 | 109.90 | 109.90 | 102.80 | 104.35 | 104.35 | 79,721 |
05 Mar 2024 | 111.55 | 112.15 | 107.60 | 108.25 | 108.25 | 77,204 |
04 Mar 2024 | 112.20 | 113.40 | 111.05 | 111.60 | 111.60 | 19,566 |
01 Mar 2024 | 116.30 | 117.60 | 112.60 | 113.05 | 113.05 | 70,724 |
29 Feb 2024 | 111.25 | 117.10 | 110.05 | 115.65 | 115.65 | 129,281 |
28 Feb 2024 | 118.90 | 120.00 | 111.35 | 113.10 | 113.10 | 41,314 |
27 Feb 2024 | 121.60 | 122.65 | 116.95 | 118.90 | 118.90 | 159,125 |
26 Feb 2024 | 113.75 | 121.75 | 112.35 | 120.15 | 120.15 | 230,579 |
23 Feb 2024 | 110.95 | 120.65 | 110.95 | 113.50 | 113.50 | 224,500 |
22 Feb 2024 | 108.55 | 110.90 | 106.40 | 109.65 | 109.65 | 35,052 |
21 Feb 2024 | 113.20 | 113.35 | 107.65 | 108.00 | 108.00 | 36,191 |
20 Feb 2024 | 114.65 | 114.95 | 111.60 | 112.40 | 112.40 | 57,813 |
16 Feb 2024 | 119.35 | 119.35 | 112.80 | 113.85 | 113.85 | 51,218 |
15 Feb 2024 | 112.40 | 118.55 | 111.70 | 116.45 | 116.45 | 82,102 |
14 Feb 2024 | 105.00 | 112.70 | 104.95 | 111.25 | 111.25 | 86,489 |
13 Feb 2024 | 103.40 | 108.15 | 101.20 | 107.45 | 107.45 | 150,496 |
12 Feb 2024 | 116.00 | 118.05 | 102.95 | 105.30 | 105.30 | 202,904 |
09 Feb 2024 | 122.20 | 122.20 | 112.80 | 116.45 | 116.45 | 64,608 |
08 Feb 2024 | 126.00 | 126.00 | 119.00 | 119.80 | 119.80 | 55,640 |
07 Feb 2024 | 123.70 | 125.55 | 121.05 | 123.95 | 123.95 | 156,286 |
06 Feb 2024 | 122.65 | 124.95 | 119.20 | 123.00 | 123.00 | 129,715 |
05 Feb 2024 | 128.40 | 130.50 | 120.20 | 121.70 | 121.70 | 405,491 |
02 Feb 2024 | 117.75 | 134.80 | 116.80 | 127.55 | 127.55 | 765,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |