Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 105.15 | 105.45 | 104.70 | 104.95 | 104.95 | - |
13 Jun 2024 | 106.95 | 106.95 | 104.35 | 105.55 | 105.55 | - |
12 Jun 2024 | 111.30 | 114.10 | 107.30 | 107.30 | 107.30 | - |
11 Jun 2024 | 106.40 | 111.35 | 105.95 | 111.35 | 111.35 | - |
10 Jun 2024 | 110.05 | 110.05 | 106.25 | 106.75 | 106.75 | - |
07 Jun 2024 | 108.30 | 114.70 | 108.30 | 108.95 | 108.95 | - |
06 Jun 2024 | 102.45 | 108.55 | 98.86 | 108.55 | 108.55 | - |
05 Jun 2024 | 126.25 | 126.25 | 122.00 | 122.00 | 122.00 | - |
04 Jun 2024 | 128.05 | 128.20 | 124.90 | 125.65 | 125.65 | - |
03 Jun 2024 | 126.70 | 129.35 | 126.70 | 128.40 | 128.40 | - |
31 May 2024 | 121.85 | 126.20 | 121.85 | 126.20 | 126.20 | - |
30 May 2024 | 120.05 | 124.15 | 120.05 | 124.15 | 124.15 | - |
29 May 2024 | 121.00 | 121.75 | 120.55 | 121.40 | 121.40 | - |
28 May 2024 | 120.45 | 122.65 | 120.45 | 121.50 | 121.50 | - |
27 May 2024 | 121.65 | 121.65 | 120.60 | 120.75 | 120.75 | - |
24 May 2024 | 119.05 | 122.10 | 119.05 | 121.90 | 121.90 | - |
23 May 2024 | 120.95 | 120.95 | 119.45 | 119.45 | 119.45 | - |
22 May 2024 | 120.70 | 121.00 | 118.50 | 121.00 | 121.00 | - |
21 May 2024 | 122.15 | 122.30 | 121.10 | 121.25 | 121.25 | - |
20 May 2024 | 125.50 | 125.50 | 122.00 | 122.15 | 122.15 | - |
17 May 2024 | 128.95 | 128.95 | 126.05 | 126.05 | 126.05 | - |
16 May 2024 | 128.35 | 131.70 | 128.35 | 129.60 | 129.60 | - |
15 May 2024 | 130.25 | 131.30 | 128.60 | 128.60 | 128.60 | - |
14 May 2024 | 128.90 | 131.00 | 128.85 | 130.65 | 130.65 | - |
13 May 2024 | 128.40 | 131.30 | 128.40 | 129.35 | 129.35 | - |
10 May 2024 | 132.65 | 132.65 | 129.05 | 129.20 | 129.20 | - |
09 May 2024 | 131.15 | 133.25 | 130.55 | 133.25 | 133.25 | - |
08 May 2024 | 135.70 | 135.70 | 131.10 | 131.65 | 131.65 | - |
07 May 2024 | 134.80 | 135.65 | 134.05 | 135.65 | 135.65 | - |
06 May 2024 | 133.70 | 135.55 | 133.70 | 135.05 | 135.05 | - |
03 May 2024 | 133.45 | 135.85 | 133.45 | 134.05 | 134.05 | - |
02 May 2024 | 131.40 | 133.55 | 131.40 | 133.10 | 133.10 | - |
30 Apr 2024 | 136.55 | 137.40 | 135.95 | 136.75 | 136.75 | - |
29 Apr 2024 | 139.30 | 139.60 | 136.65 | 136.65 | 136.65 | - |
26 Apr 2024 | 139.75 | 140.40 | 139.15 | 139.70 | 139.70 | - |
25 Apr 2024 | 137.40 | 140.40 | 137.40 | 139.75 | 139.75 | - |
24 Apr 2024 | 137.30 | 138.75 | 136.25 | 138.25 | 138.25 | - |
23 Apr 2024 | 138.50 | 139.55 | 136.30 | 137.30 | 137.30 | - |
22 Apr 2024 | 140.30 | 140.75 | 138.05 | 138.70 | 138.70 | - |
19 Apr 2024 | 140.95 | 141.05 | 140.00 | 140.55 | 140.55 | - |
18 Apr 2024 | 141.75 | 143.55 | 141.75 | 142.15 | 142.15 | - |
17 Apr 2024 | 138.95 | 142.45 | 138.95 | 142.00 | 142.00 | - |
16 Apr 2024 | 142.65 | 142.90 | 140.15 | 140.65 | 140.65 | - |
15 Apr 2024 | 147.20 | 147.75 | 143.30 | 143.75 | 143.75 | 20 |
12 Apr 2024 | 151.20 | 152.05 | 147.55 | 147.55 | 147.55 | 16 |
11 Apr 2024 | 148.25 | 150.80 | 148.25 | 150.80 | 150.80 | - |
10 Apr 2024 | 146.00 | 148.85 | 146.00 | 148.85 | 148.85 | - |
09 Apr 2024 | 146.50 | 148.10 | 146.50 | 146.55 | 146.55 | - |
08 Apr 2024 | 149.00 | 149.35 | 147.25 | 147.25 | 147.25 | - |
05 Apr 2024 | 150.55 | 152.10 | 149.85 | 149.85 | 149.85 | - |
04 Apr 2024 | 150.95 | 151.80 | 150.80 | 150.80 | 150.80 | - |
03 Apr 2024 | 157.35 | 157.35 | 152.00 | 152.00 | 152.00 | - |
02 Apr 2024 | 165.40 | 165.40 | 158.70 | 158.70 | 158.70 | - |
28 Mar 2024 | 168.80 | 168.90 | 166.80 | 166.80 | 166.80 | - |
27 Mar 2024 | 163.45 | 169.75 | 163.45 | 168.85 | 168.85 | - |
26 Mar 2024 | 159.05 | 164.70 | 159.05 | 163.10 | 163.10 | - |
25 Mar 2024 | 156.35 | 161.55 | 156.35 | 159.05 | 159.05 | - |
22 Mar 2024 | 162.45 | 165.30 | 156.60 | 156.60 | 156.60 | 57 |
21 Mar 2024 | 167.45 | 168.70 | 162.10 | 162.15 | 162.15 | 40 |
20 Mar 2024 | 188.75 | 191.15 | 163.50 | 163.50 | 163.50 | - |
19 Mar 2024 | 188.20 | 189.95 | 188.20 | 188.70 | 188.70 | - |
18 Mar 2024 | 183.30 | 189.35 | 183.30 | 188.10 | 188.10 | - |
15 Mar 2024 | 183.60 | 184.25 | 182.35 | 183.10 | 183.10 | - |
14 Mar 2024 | 187.45 | 187.45 | 182.85 | 183.55 | 183.55 | - |
13 Mar 2024 | 190.10 | 190.10 | 186.60 | 187.15 | 187.15 | - |
12 Mar 2024 | 184.85 | 190.35 | 184.85 | 190.05 | 190.05 | - |
11 Mar 2024 | 185.85 | 186.10 | 183.45 | 184.85 | 184.85 | - |
08 Mar 2024 | 187.65 | 188.55 | 186.75 | 186.75 | 186.75 | - |
07 Mar 2024 | 189.25 | 192.80 | 188.05 | 188.35 | 188.35 | - |
06 Mar 2024 | 187.30 | 190.40 | 187.30 | 189.75 | 189.75 | - |
05 Mar 2024 | 185.55 | 189.90 | 185.55 | 188.45 | 188.45 | - |
04 Mar 2024 | 183.55 | 187.10 | 183.55 | 186.80 | 186.80 | - |
01 Mar 2024 | 184.65 | 186.65 | 184.60 | 184.85 | 184.85 | - |
29 Feb 2024 | 182.40 | 185.25 | 182.40 | 185.25 | 185.25 | - |
28 Feb 2024 | 183.90 | 184.65 | 183.15 | 183.15 | 183.15 | 6 |
27 Feb 2024 | 179.20 | 185.10 | 179.20 | 184.60 | 184.60 | - |
26 Feb 2024 | 177.20 | 180.90 | 177.20 | 180.80 | 180.80 | - |
23 Feb 2024 | 176.80 | 178.50 | 176.80 | 178.10 | 178.10 | - |
22 Feb 2024 | 174.15 | 177.60 | 174.15 | 177.60 | 177.60 | - |
21 Feb 2024 | 176.05 | 176.50 | 174.95 | 175.05 | 175.05 | - |
20 Feb 2024 | 174.65 | 177.50 | 174.65 | 176.40 | 176.40 | - |
19 Feb 2024 | 175.05 | 175.30 | 175.00 | 175.00 | 175.00 | - |
16 Feb 2024 | 174.65 | 177.40 | 174.65 | 176.15 | 176.15 | - |
15 Feb 2024 | 172.20 | 176.95 | 172.20 | 175.45 | 175.45 | - |
14 Feb 2024 | 170.65 | 173.05 | 170.60 | 172.85 | 172.85 | - |
13 Feb 2024 | 174.40 | 174.40 | 171.20 | 171.20 | 171.20 | - |
12 Feb 2024 | 173.75 | 175.60 | 173.75 | 175.10 | 175.10 | - |
09 Feb 2024 | 171.35 | 176.40 | 171.35 | 174.15 | 174.15 | - |
08 Feb 2024 | 168.25 | 171.85 | 168.25 | 171.85 | 171.85 | - |
07 Feb 2024 | 167.35 | 169.75 | 167.35 | 169.10 | 169.10 | - |
06 Feb 2024 | 164.95 | 168.30 | 164.80 | 168.15 | 168.15 | - |
05 Feb 2024 | 166.55 | 166.55 | 163.95 | 165.85 | 165.85 | - |
02 Feb 2024 | 166.65 | 168.90 | 164.60 | 167.55 | 167.55 | - |
01 Feb 2024 | 165.05 | 166.90 | 163.50 | 166.90 | 166.90 | - |
31 Jan 2024 | 167.70 | 167.70 | 165.70 | 165.75 | 165.75 | - |
30 Jan 2024 | 171.25 | 171.25 | 167.10 | 168.15 | 168.15 | - |
29 Jan 2024 | 173.90 | 173.90 | 170.70 | 171.90 | 171.90 | - |
26 Jan 2024 | 175.15 | 176.65 | 174.60 | 174.70 | 174.70 | - |
25 Jan 2024 | 170.35 | 176.00 | 170.35 | 176.00 | 176.00 | - |
24 Jan 2024 | 172.15 | 172.15 | 170.35 | 170.35 | 170.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |