Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 90.10 | 97.00 | 87.00 | 94.91 | 94.91 | 32,127 |
27 Jun 2024 | 91.83 | 92.45 | 90.05 | 90.46 | 90.46 | 6,851 |
26 Jun 2024 | 91.74 | 92.49 | 89.15 | 90.12 | 90.12 | 9,383 |
25 Jun 2024 | 90.32 | 93.00 | 86.00 | 91.56 | 91.56 | 4,347 |
24 Jun 2024 | 95.00 | 95.00 | 88.01 | 90.32 | 90.32 | 11,205 |
21 Jun 2024 | 95.87 | 95.87 | 93.51 | 93.99 | 93.99 | 10,822 |
20 Jun 2024 | 94.00 | 94.88 | 92.06 | 94.25 | 94.25 | 16,926 |
18 Jun 2024 | 93.83 | 94.00 | 92.08 | 93.11 | 93.11 | 22,883 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 94.95 | 96.50 | 93.00 | 93.83 | 93.83 | 31,424 |
13 Jun 2024 | 94.83 | 97.75 | 93.10 | 94.31 | 94.31 | 19,272 |
12 Jun 2024 | 92.85 | 95.50 | 92.85 | 94.49 | 94.49 | 9,725 |
11 Jun 2024 | 93.00 | 98.00 | 91.25 | 92.85 | 92.85 | 20,190 |
10 Jun 2024 | 94.15 | 95.95 | 90.10 | 94.97 | 94.97 | 27,752 |
07 Jun 2024 | 95.00 | 96.90 | 92.00 | 92.30 | 92.30 | 15,547 |
06 Jun 2024 | 93.59 | 98.50 | 91.20 | 92.14 | 92.14 | 9,384 |
05 Jun 2024 | 94.00 | 94.00 | 80.00 | 93.59 | 93.59 | 21,463 |
04 Jun 2024 | 98.00 | 98.00 | 86.00 | 90.94 | 90.94 | 37,180 |
03 Jun 2024 | 96.60 | 103.00 | 96.30 | 97.67 | 97.67 | 9,298 |
31 May 2024 | 101.00 | 101.00 | 96.00 | 96.20 | 96.20 | 12,951 |
30 May 2024 | 96.65 | 99.40 | 95.45 | 97.95 | 97.95 | 11,480 |
29 May 2024 | 95.00 | 98.30 | 94.05 | 95.60 | 95.60 | 6,384 |
28 May 2024 | 95.00 | 98.95 | 91.05 | 95.05 | 95.05 | 14,983 |
24 May 2024 | 104.95 | 104.95 | 101.00 | 101.55 | 101.55 | 4,640 |
23 May 2024 | 103.10 | 104.50 | 100.80 | 103.25 | 103.25 | 16,026 |
22 May 2024 | 90.95 | 105.00 | 90.00 | 103.10 | 103.10 | 88,008 |
21 May 2024 | 89.80 | 92.00 | 88.15 | 90.55 | 90.55 | 26,835 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 93.00 | 93.00 | 87.80 | 88.30 | 88.30 | 22,205 |
16 May 2024 | 92.40 | 92.45 | 89.00 | 89.20 | 89.20 | 30,027 |
15 May 2024 | 93.95 | 93.95 | 88.20 | 89.50 | 89.50 | 63,540 |
14 May 2024 | 94.20 | 96.75 | 89.20 | 90.35 | 90.35 | 58,238 |
13 May 2024 | 100.00 | 100.00 | 90.70 | 92.35 | 92.35 | 36,821 |
10 May 2024 | 102.65 | 102.65 | 94.00 | 94.60 | 94.60 | 22,809 |
09 May 2024 | 105.00 | 105.00 | 96.25 | 98.55 | 98.55 | 15,840 |
08 May 2024 | 108.90 | 108.90 | 103.00 | 103.15 | 103.15 | 8,313 |
07 May 2024 | 107.95 | 107.95 | 103.50 | 107.00 | 107.00 | 3,377 |
06 May 2024 | 109.80 | 109.80 | 103.30 | 106.10 | 106.10 | 29,476 |
03 May 2024 | 109.95 | 110.00 | 106.00 | 107.30 | 107.30 | 21,977 |
02 May 2024 | 111.50 | 112.50 | 109.00 | 109.80 | 109.80 | 25,535 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 109.70 | 112.00 | 109.00 | 109.80 | 109.80 | 4,149 |
29 Apr 2024 | 113.95 | 113.95 | 109.00 | 109.70 | 109.70 | 25,766 |
26 Apr 2024 | 111.00 | 112.95 | 110.40 | 111.80 | 111.80 | 8,099 |
25 Apr 2024 | 113.85 | 113.85 | 110.00 | 110.25 | 110.25 | 10,821 |
24 Apr 2024 | 114.90 | 114.90 | 110.00 | 112.15 | 112.15 | 5,694 |
23 Apr 2024 | 115.00 | 116.20 | 110.10 | 113.00 | 113.00 | 13,092 |
22 Apr 2024 | 118.50 | 118.50 | 111.05 | 112.85 | 112.85 | 7,224 |
19 Apr 2024 | 110.00 | 111.50 | 107.00 | 111.40 | 111.40 | 5,046 |
18 Apr 2024 | 115.40 | 115.40 | 109.00 | 109.95 | 109.95 | 12,207 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 122.00 | 124.00 | 112.05 | 113.75 | 113.75 | 21,131 |
15 Apr 2024 | 113.00 | 114.70 | 109.00 | 110.25 | 110.25 | 14,911 |
12 Apr 2024 | 114.70 | 116.95 | 113.00 | 114.35 | 114.35 | 12,903 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 116.00 | 118.50 | 114.30 | 115.00 | 115.00 | 16,959 |
09 Apr 2024 | 117.00 | 117.30 | 113.00 | 113.55 | 113.55 | 5,473 |
08 Apr 2024 | 116.50 | 117.15 | 114.00 | 115.25 | 115.25 | 7,986 |
05 Apr 2024 | 117.60 | 117.60 | 112.00 | 114.60 | 114.60 | 3,720 |
04 Apr 2024 | 119.95 | 119.95 | 115.00 | 115.35 | 115.35 | 3,079 |
03 Apr 2024 | 119.90 | 119.90 | 113.60 | 116.15 | 116.15 | 12,641 |
02 Apr 2024 | 117.00 | 117.00 | 114.50 | 115.30 | 115.30 | 9,285 |
01 Apr 2024 | 109.00 | 118.00 | 109.00 | 116.70 | 116.70 | 21,948 |
28 Mar 2024 | 114.50 | 115.85 | 100.00 | 106.20 | 106.20 | 54,863 |
27 Mar 2024 | 111.00 | 114.85 | 110.00 | 110.55 | 110.55 | 30,242 |
26 Mar 2024 | 116.00 | 116.00 | 110.20 | 110.75 | 110.75 | 28,818 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 111.90 | 115.50 | 108.50 | 114.10 | 114.10 | 94,666 |
21 Mar 2024 | 110.00 | 111.95 | 107.30 | 110.75 | 110.75 | 270,512 |
20 Mar 2024 | 112.00 | 112.00 | 106.65 | 109.90 | 109.90 | 256,799 |
19 Mar 2024 | 110.50 | 112.50 | 106.25 | 110.00 | 110.00 | 280,950 |
18 Mar 2024 | 110.50 | 117.00 | 106.45 | 109.95 | 109.95 | 262,170 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 108.00 | 114.70 | 98.00 | 105.40 | 105.40 | 262,026 |
13 Mar 2024 | 109.65 | 112.60 | 100.00 | 105.00 | 105.00 | 210,394 |
12 Mar 2024 | 116.10 | 121.95 | 103.60 | 107.50 | 107.50 | 40,300 |
11 Mar 2024 | 121.90 | 124.95 | 118.10 | 119.25 | 119.25 | 33,393 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 126.00 | 129.00 | 120.00 | 121.65 | 121.65 | 9,486 |
06 Mar 2024 | 120.15 | 127.30 | 119.90 | 125.20 | 125.20 | 17,232 |
05 Mar 2024 | 132.80 | 132.80 | 126.05 | 127.30 | 127.30 | 10,595 |
04 Mar 2024 | 137.00 | 137.00 | 127.00 | 129.05 | 129.05 | 22,539 |
01 Mar 2024 | 130.10 | 135.00 | 129.00 | 131.90 | 131.90 | 9,577 |
29 Feb 2024 | 133.00 | 133.95 | 130.10 | 130.65 | 130.65 | 1,377 |
28 Feb 2024 | 138.95 | 139.00 | 132.05 | 132.65 | 132.65 | 10,886 |
27 Feb 2024 | 138.00 | 139.10 | 136.20 | 136.60 | 136.60 | 7,819 |
26 Feb 2024 | 137.50 | 139.85 | 136.25 | 136.25 | 136.25 | 6,398 |
23 Feb 2024 | 138.00 | 139.55 | 135.50 | 137.30 | 137.30 | 30,336 |
22 Feb 2024 | 137.25 | 141.50 | 137.25 | 137.65 | 137.65 | 2,775 |
21 Feb 2024 | 140.00 | 142.45 | 137.30 | 137.85 | 137.85 | 2,813 |
20 Feb 2024 | 142.00 | 142.50 | 135.50 | 138.75 | 138.75 | 13,314 |
16 Feb 2024 | 140.00 | 142.00 | 137.20 | 138.15 | 138.15 | 9,312 |
15 Feb 2024 | 142.00 | 144.65 | 136.35 | 139.00 | 139.00 | 27,519 |
14 Feb 2024 | 138.00 | 141.95 | 136.00 | 139.35 | 139.35 | 26,685 |
13 Feb 2024 | 142.00 | 152.00 | 136.00 | 138.85 | 138.85 | 35,885 |
12 Feb 2024 | 142.00 | 142.00 | 135.00 | 139.80 | 139.80 | 9,145 |
09 Feb 2024 | 143.05 | 145.50 | 135.10 | 141.45 | 141.45 | 10,811 |
08 Feb 2024 | 147.05 | 154.00 | 140.30 | 144.45 | 144.45 | 58,249 |
07 Feb 2024 | 132.70 | 155.90 | 132.00 | 145.40 | 145.40 | 105,737 |
06 Feb 2024 | 128.75 | 132.00 | 125.60 | 129.95 | 129.95 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |