Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 51.27 | 54.78 | 51.27 | 51.26 | 51.26 | 66,753 |
25 Jul 2024 | 57.54 | 65.40 | 49.45 | 52.94 | 52.94 | 103,862 |
24 Jul 2024 | 69.69 | 70.57 | 63.60 | 64.09 | 64.09 | 16,508 |
23 Jul 2024 | 70.91 | 73.48 | 69.99 | 74.42 | 74.42 | 10,936 |
22 Jul 2024 | 70.57 | 73.79 | 65.10 | 69.63 | 69.63 | 78,666 |
19 Jul 2024 | 81.82 | 81.82 | 68.52 | 68.22 | 68.22 | 16,315 |
18 Jul 2024 | 82.21 | 95.24 | 70.11 | 70.44 | 70.44 | 60,434 |
17 Jul 2024 | 99.70 | 112.24 | 85.49 | 88.07 | 88.07 | 129,843 |
16 Jul 2024 | 124.00 | 124.00 | 107.75 | 108.96 | 108.96 | 11,697 |
15 Jul 2024 | 130.87 | 131.19 | 120.05 | 123.26 | 123.26 | 8,775 |
12 Jul 2024 | 126.13 | 130.44 | 113.87 | 129.24 | 129.24 | 28,446 |
11 Jul 2024 | 128.44 | 132.01 | 117.67 | 118.48 | 118.48 | 31,727 |
10 Jul 2024 | 121.60 | 133.99 | 103.22 | 125.30 | 125.30 | 115,950 |
09 Jul 2024 | 115.84 | 129.39 | 109.76 | 112.57 | 112.57 | 56,612 |
08 Jul 2024 | 110.72 | 114.71 | 107.33 | 110.11 | 110.11 | 25,991 |
05 Jul 2024 | 99.87 | 105.86 | 88.31 | 103.51 | 103.51 | 59,069 |
04 Jul 2024 | 92.85 | 93.92 | 92.10 | 91.24 | 91.24 | 956 |
03 Jul 2024 | 92.10 | 98.82 | 90.85 | 93.29 | 93.29 | 24,797 |
02 Jul 2024 | 82.33 | 90.72 | 80.07 | 85.93 | 85.93 | 12,300 |
01 Jul 2024 | 78.89 | 98.92 | 77.61 | 81.07 | 81.07 | 17,069 |
28 Jun 2024 | 87.92 | 97.29 | 87.92 | 92.18 | 92.18 | 26,449 |
27 Jun 2024 | 86.24 | 86.24 | 78.57 | 84.97 | 84.97 | 909 |
26 Jun 2024 | 88.24 | 89.69 | 83.93 | 82.97 | 82.97 | 1,540 |
25 Jun 2024 | 82.66 | 89.85 | 82.65 | 86.89 | 86.89 | 2,788 |
24 Jun 2024 | 90.61 | 90.61 | 85.20 | 90.76 | 90.76 | 3,854 |
21 Jun 2024 | 100.24 | 100.24 | 87.70 | 89.72 | 89.72 | 9,811 |
20 Jun 2024 | 89.00 | 99.00 | 79.12 | 96.74 | 96.74 | 37,955 |
19 Jun 2024 | 76.06 | 78.41 | 74.02 | 76.68 | 76.68 | 43,980 |
18 Jun 2024 | 81.00 | 86.15 | 79.40 | 79.58 | 79.58 | 7,852 |
17 Jun 2024 | 80.33 | 95.15 | 79.72 | 82.79 | 82.79 | 13,961 |
14 Jun 2024 | 89.19 | 90.81 | 85.39 | 87.66 | 87.66 | 821 |
13 Jun 2024 | 90.28 | 90.98 | 83.66 | 85.55 | 85.55 | 3,706 |
12 Jun 2024 | 87.80 | 91.06 | 86.76 | 90.47 | 90.47 | 7,081 |
11 Jun 2024 | 89.89 | 91.13 | 84.52 | 86.25 | 86.25 | 11,440 |
10 Jun 2024 | 97.31 | 103.33 | 90.27 | 94.24 | 94.24 | 50,274 |
07 Jun 2024 | 107.12 | 107.12 | 99.96 | 102.14 | 102.14 | 2,799 |
06 Jun 2024 | 100.29 | 106.38 | 97.03 | 101.81 | 101.81 | 23,449 |
05 Jun 2024 | 96.21 | 101.62 | 90.99 | 100.22 | 100.22 | 3,698 |
04 Jun 2024 | 104.61 | 104.61 | 93.00 | 90.98 | 90.98 | 3,065 |
03 Jun 2024 | 105.90 | 110.53 | 96.17 | 97.65 | 97.65 | 17,946 |
31 May 2024 | 94.23 | 109.74 | 92.84 | 94.13 | 94.13 | 2,614 |
30 May 2024 | 98.81 | 104.48 | 97.24 | 99.60 | 99.60 | 4,957 |
29 May 2024 | 122.21 | 122.21 | 95.71 | 102.62 | 102.62 | 9,331 |
28 May 2024 | 113.00 | 116.97 | 102.80 | 113.50 | 113.50 | 25,047 |
24 May 2024 | 103.26 | 103.26 | 88.89 | 101.82 | 101.82 | 17,537 |
23 May 2024 | 114.16 | 115.19 | 93.17 | 98.50 | 98.50 | 48,549 |
22 May 2024 | 109.40 | 109.40 | 100.68 | 106.89 | 106.89 | 1,259 |
21 May 2024 | 97.91 | 112.14 | 78.31 | 100.51 | 100.51 | 36,456 |
20 May 2024 | 96.53 | 104.69 | 96.53 | 104.66 | 104.66 | 3,016 |
17 May 2024 | 108.55 | 108.55 | 96.00 | 105.11 | 105.11 | 5,866 |
16 May 2024 | 97.63 | 102.57 | 93.30 | 104.90 | 104.90 | 13,985 |
15 May 2024 | 87.18 | 87.19 | 87.18 | 88.38 | 88.38 | 27,882 |
14 May 2024 | 78.85 | 86.53 | 78.31 | 83.03 | 83.03 | 2,405 |
13 May 2024 | 81.79 | 81.79 | 81.79 | 82.14 | 82.14 | 750 |
10 May 2024 | 84.11 | 84.11 | 84.11 | 81.69 | 81.69 | 1,700 |
09 May 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
08 May 2024 | 83.64 | 83.64 | 83.64 | 83.14 | 83.14 | 5,300 |
07 May 2024 | 78.00 | 88.23 | 78.00 | 89.44 | 89.44 | 54,165 |
03 May 2024 | 72.74 | 72.74 | 72.74 | 76.23 | 76.23 | 12,447 |
02 May 2024 | 69.75 | 71.17 | 69.75 | 70.53 | 70.53 | 1,850 |
01 May 2024 | 78.06 | 78.06 | 78.06 | 70.29 | 70.29 | 19,215 |
30 Apr 2024 | 99.52 | 99.59 | 80.39 | 100.10 | 100.10 | 14,694 |
29 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
26 Apr 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
25 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
24 Apr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
23 Apr 2024 | 86.06 | 100.15 | 82.76 | 87.22 | 87.22 | 21,540 |
22 Apr 2024 | 79.95 | 79.95 | 79.95 | 78.98 | 78.98 | 1,244 |
19 Apr 2024 | 89.97 | 89.97 | 87.27 | 83.06 | 83.06 | 33,877 |
18 Apr 2024 | 94.88 | 94.88 | 92.50 | 93.39 | 93.39 | 700 |
17 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
16 Apr 2024 | 115.83 | 115.83 | 115.83 | 112.14 | 112.14 | 34,828 |
15 Apr 2024 | 114.51 | 114.51 | 102.40 | 109.22 | 109.22 | 46,668 |
12 Apr 2024 | 109.99 | 110.00 | 109.99 | 111.71 | 111.71 | 21,340 |
11 Apr 2024 | 118.02 | 118.02 | 118.02 | 122.79 | 122.79 | 17,400 |
10 Apr 2024 | 118.96 | 118.96 | 118.96 | 119.40 | 119.40 | 12,662 |
09 Apr 2024 | 119.00 | 144.94 | 119.00 | 119.80 | 119.80 | 36,400 |
08 Apr 2024 | 129.54 | 129.54 | 129.54 | 122.92 | 122.92 | 30,136 |
05 Apr 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
04 Apr 2024 | 156.11 | 156.11 | 156.09 | 144.32 | 144.32 | 4,179 |
03 Apr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
02 Apr 2024 | 150.11 | 150.11 | 150.11 | 143.01 | 143.01 | 30,029 |
28 Mar 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
27 Mar 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
26 Mar 2024 | 160.65 | 160.65 | 160.65 | 157.20 | 157.20 | 45,090 |
25 Mar 2024 | 140.56 | 140.56 | 140.56 | 151.57 | 151.57 | 1,008 |
22 Mar 2024 | 145.19 | 146.14 | 145.19 | 146.50 | 146.50 | 14,258 |
21 Mar 2024 | 159.42 | 159.42 | 149.16 | 155.60 | 155.60 | 1,261 |
20 Mar 2024 | 152.56 | 152.56 | 152.56 | 138.10 | 138.10 | 1,433 |
19 Mar 2024 | 150.50 | 208.41 | 150.50 | 151.40 | 151.40 | 27,000 |
18 Mar 2024 | 190.53 | 190.53 | 183.76 | 185.04 | 185.04 | 5,919 |
15 Mar 2024 | 187.58 | 187.60 | 187.58 | 185.62 | 185.62 | 11,030 |
14 Mar 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
13 Mar 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
12 Mar 2024 | 247.92 | 247.92 | 247.92 | 215.74 | 215.74 | 106,440 |
11 Mar 2024 | 219.38 | 232.80 | 210.28 | 215.23 | 215.23 | 22,137 |
08 Mar 2024 | 259.93 | 275.12 | 259.93 | 253.76 | 253.76 | 15,554 |
07 Mar 2024 | 252.05 | 259.36 | 248.03 | 253.59 | 253.59 | 7,423 |
06 Mar 2024 | 241.44 | 241.44 | 241.44 | 243.10 | 243.10 | 619 |
05 Mar 2024 | 212.86 | 224.69 | 188.90 | 222.29 | 222.29 | 27,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |