Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 61.61 | 61.99 | 60.05 | 60.61 | 60.61 | 156,900 |
02 Jul 2024 | 60.66 | 62.69 | 60.25 | 61.18 | 61.18 | 253,500 |
01 Jul 2024 | 63.45 | 63.80 | 60.23 | 60.40 | 60.40 | 332,100 |
28 Jun 2024 | 68.52 | 68.95 | 60.19 | 63.09 | 63.09 | 1,426,100 |
27 Jun 2024 | 83.95 | 84.11 | 80.97 | 82.39 | 82.39 | 132,500 |
26 Jun 2024 | 83.41 | 83.88 | 81.70 | 83.82 | 83.82 | 116,900 |
25 Jun 2024 | 86.00 | 86.88 | 82.97 | 83.39 | 83.39 | 154,800 |
24 Jun 2024 | 87.60 | 87.60 | 85.02 | 86.21 | 86.21 | 119,300 |
21 Jun 2024 | 88.02 | 90.02 | 85.14 | 88.03 | 88.03 | 201,200 |
20 Jun 2024 | 87.31 | 90.92 | 86.90 | 88.24 | 88.24 | 158,700 |
18 Jun 2024 | 83.66 | 89.25 | 83.66 | 86.78 | 86.78 | 164,100 |
17 Jun 2024 | 82.83 | 84.24 | 80.22 | 83.46 | 83.46 | 129,600 |
14 Jun 2024 | 82.47 | 82.95 | 80.42 | 82.70 | 82.70 | 161,400 |
13 Jun 2024 | 85.88 | 85.88 | 81.13 | 82.71 | 82.71 | 176,300 |
12 Jun 2024 | 85.00 | 86.78 | 83.96 | 85.42 | 85.42 | 111,100 |
11 Jun 2024 | 88.97 | 89.00 | 83.15 | 83.26 | 83.26 | 210,500 |
10 Jun 2024 | 87.35 | 91.06 | 87.35 | 89.40 | 89.40 | 268,600 |
07 Jun 2024 | 92.65 | 94.66 | 87.83 | 87.84 | 87.84 | 439,000 |
06 Jun 2024 | 100.03 | 100.05 | 93.92 | 94.19 | 94.19 | 108,200 |
05 Jun 2024 | 98.21 | 103.62 | 96.51 | 100.62 | 100.62 | 98,000 |
04 Jun 2024 | 96.50 | 97.73 | 96.11 | 97.30 | 97.30 | 66,300 |
03 Jun 2024 | 100.01 | 100.01 | 95.59 | 97.03 | 97.03 | 144,200 |
31 May 2024 | 100.08 | 101.04 | 96.93 | 99.91 | 99.91 | 96,600 |
30 May 2024 | 98.33 | 100.60 | 97.50 | 99.51 | 99.51 | 90,500 |
29 May 2024 | 96.09 | 99.92 | 95.16 | 98.63 | 98.63 | 80,800 |
28 May 2024 | 97.01 | 97.96 | 96.11 | 97.01 | 97.01 | 102,600 |
24 May 2024 | 96.37 | 98.09 | 94.83 | 96.09 | 96.09 | 73,900 |
23 May 2024 | 97.56 | 97.56 | 94.39 | 95.24 | 95.24 | 111,500 |
22 May 2024 | 100.36 | 100.50 | 96.56 | 97.00 | 97.00 | 135,500 |
21 May 2024 | 102.41 | 103.02 | 97.90 | 99.37 | 99.37 | 175,900 |
20 May 2024 | 111.69 | 112.61 | 103.23 | 103.85 | 103.85 | 133,700 |
17 May 2024 | 116.09 | 116.09 | 110.08 | 111.46 | 111.46 | 98,200 |
16 May 2024 | 106.59 | 117.76 | 105.76 | 116.08 | 116.08 | 220,100 |
15 May 2024 | 106.14 | 107.60 | 102.51 | 106.69 | 106.69 | 99,500 |
14 May 2024 | 106.99 | 109.79 | 104.52 | 104.87 | 104.87 | 204,800 |
13 May 2024 | 112.03 | 121.99 | 106.26 | 106.29 | 106.29 | 186,000 |
10 May 2024 | 107.53 | 112.97 | 107.53 | 111.90 | 111.90 | 186,200 |
09 May 2024 | 105.40 | 108.22 | 104.44 | 106.15 | 106.15 | 65,100 |
08 May 2024 | 106.00 | 107.08 | 102.39 | 104.52 | 104.52 | 70,300 |
07 May 2024 | 106.30 | 107.76 | 104.49 | 106.83 | 106.83 | 59,800 |
06 May 2024 | 105.44 | 107.93 | 105.44 | 106.30 | 106.30 | 75,800 |
03 May 2024 | 108.50 | 109.48 | 105.33 | 105.92 | 105.92 | 87,500 |
02 May 2024 | 103.77 | 107.19 | 102.89 | 106.21 | 106.21 | 105,700 |
01 May 2024 | 109.88 | 109.88 | 102.14 | 102.50 | 102.50 | 117,900 |
30 Apr 2024 | 110.05 | 111.89 | 109.11 | 110.08 | 110.08 | 78,500 |
29 Apr 2024 | 113.96 | 115.19 | 110.79 | 110.80 | 110.80 | 78,600 |
26 Apr 2024 | 110.49 | 114.00 | 110.49 | 113.96 | 113.96 | 66,500 |
25 Apr 2024 | 107.25 | 110.86 | 105.53 | 109.31 | 109.31 | 89,700 |
24 Apr 2024 | 110.06 | 112.35 | 108.42 | 109.00 | 109.00 | 84,100 |
23 Apr 2024 | 109.93 | 112.71 | 109.93 | 111.76 | 111.76 | 52,800 |
22 Apr 2024 | 108.22 | 110.38 | 106.54 | 109.88 | 109.88 | 97,500 |
19 Apr 2024 | 108.31 | 109.59 | 107.08 | 107.98 | 107.98 | 112,600 |
18 Apr 2024 | 109.90 | 111.90 | 108.28 | 109.04 | 109.04 | 108,100 |
17 Apr 2024 | 110.79 | 113.00 | 109.78 | 110.00 | 110.00 | 113,700 |
16 Apr 2024 | 108.66 | 111.56 | 107.48 | 110.18 | 110.18 | 127,900 |
15 Apr 2024 | 110.66 | 111.82 | 109.33 | 110.05 | 110.05 | 133,700 |
12 Apr 2024 | 112.07 | 113.00 | 109.43 | 110.66 | 110.66 | 85,000 |
11 Apr 2024 | 113.91 | 115.00 | 111.10 | 113.06 | 113.06 | 127,600 |
10 Apr 2024 | 109.98 | 116.14 | 109.98 | 113.80 | 113.80 | 223,700 |
09 Apr 2024 | 114.25 | 119.37 | 114.09 | 115.70 | 115.70 | 241,200 |
08 Apr 2024 | 109.95 | 116.31 | 109.03 | 114.51 | 114.51 | 212,500 |
05 Apr 2024 | 111.01 | 116.47 | 109.00 | 110.05 | 110.05 | 609,700 |
04 Apr 2024 | 105.00 | 105.12 | 101.57 | 103.85 | 103.85 | 304,300 |
03 Apr 2024 | 107.24 | 107.29 | 101.14 | 104.16 | 104.16 | 176,800 |
02 Apr 2024 | 112.35 | 112.35 | 106.42 | 107.50 | 107.50 | 161,700 |
01 Apr 2024 | 117.40 | 117.40 | 109.18 | 111.37 | 111.37 | 210,600 |
28 Mar 2024 | 120.43 | 122.81 | 114.19 | 115.16 | 115.16 | 171,800 |
27 Mar 2024 | 113.74 | 122.41 | 113.74 | 119.98 | 119.98 | 149,000 |
26 Mar 2024 | 116.88 | 118.96 | 112.01 | 112.10 | 112.10 | 102,900 |
25 Mar 2024 | 116.39 | 119.00 | 114.57 | 115.79 | 115.79 | 107,300 |
22 Mar 2024 | 108.07 | 117.55 | 107.10 | 115.62 | 115.62 | 142,800 |
21 Mar 2024 | 108.93 | 111.36 | 105.88 | 107.08 | 107.08 | 122,800 |
20 Mar 2024 | 110.20 | 111.82 | 107.25 | 108.33 | 108.33 | 93,500 |
19 Mar 2024 | 99.77 | 110.71 | 99.77 | 110.09 | 110.09 | 225,300 |
18 Mar 2024 | 101.79 | 102.11 | 98.02 | 100.88 | 100.88 | 56,300 |
15 Mar 2024 | 98.29 | 102.56 | 98.15 | 100.18 | 100.18 | 74,100 |
14 Mar 2024 | 100.96 | 102.00 | 97.09 | 98.68 | 98.68 | 55,800 |
13 Mar 2024 | 96.61 | 101.90 | 96.38 | 100.96 | 100.96 | 71,500 |
12 Mar 2024 | 92.21 | 97.55 | 90.92 | 97.01 | 97.01 | 63,900 |
11 Mar 2024 | 95.64 | 95.64 | 92.25 | 92.57 | 92.57 | 59,400 |
08 Mar 2024 | 94.04 | 97.05 | 94.04 | 95.88 | 95.88 | 59,800 |
07 Mar 2024 | 92.95 | 93.94 | 92.47 | 92.55 | 92.55 | 28,900 |
06 Mar 2024 | 93.51 | 94.60 | 91.13 | 91.83 | 91.83 | 68,300 |
05 Mar 2024 | 93.95 | 95.92 | 92.33 | 93.51 | 93.51 | 69,000 |
04 Mar 2024 | 94.92 | 96.62 | 92.39 | 94.90 | 94.90 | 140,700 |
01 Mar 2024 | 95.49 | 96.93 | 94.57 | 95.25 | 95.25 | 53,400 |
29 Feb 2024 | 94.83 | 96.00 | 93.66 | 95.03 | 95.03 | 59,300 |
28 Feb 2024 | 96.50 | 97.48 | 92.55 | 92.97 | 92.97 | 59,300 |
27 Feb 2024 | 95.32 | 97.92 | 94.82 | 97.68 | 97.68 | 55,300 |
26 Feb 2024 | 98.33 | 99.71 | 94.65 | 94.88 | 94.88 | 70,100 |
23 Feb 2024 | 99.61 | 100.76 | 97.66 | 99.24 | 99.24 | 40,000 |
22 Feb 2024 | 99.33 | 100.99 | 98.66 | 99.69 | 99.69 | 66,300 |
21 Feb 2024 | 98.63 | 100.02 | 97.00 | 98.28 | 98.28 | 83,000 |
20 Feb 2024 | 102.44 | 102.49 | 98.19 | 98.69 | 98.69 | 53,300 |
16 Feb 2024 | 102.85 | 104.48 | 101.50 | 103.07 | 103.07 | 55,300 |
15 Feb 2024 | 99.82 | 104.86 | 99.82 | 103.49 | 103.49 | 75,800 |
14 Feb 2024 | 102.65 | 102.65 | 98.30 | 99.49 | 99.49 | 72,600 |
13 Feb 2024 | 102.52 | 104.70 | 100.83 | 101.00 | 101.00 | 100,600 |
12 Feb 2024 | 103.10 | 108.22 | 103.10 | 107.34 | 107.34 | 90,400 |
09 Feb 2024 | 101.92 | 104.15 | 100.55 | 103.66 | 103.66 | 110,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |