Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 110.14 | 110.78 | 109.98 | 110.54 | 110.54 | - |
19 Jun 2024 | 110.16 | 110.22 | 109.62 | 109.62 | 109.62 | - |
18 Jun 2024 | 109.52 | 110.34 | 109.52 | 110.32 | 110.32 | - |
17 Jun 2024 | 108.96 | 109.56 | 108.64 | 109.18 | 109.18 | - |
14 Jun 2024 | 110.36 | 110.68 | 108.30 | 108.68 | 108.68 | - |
13 Jun 2024 | 112.90 | 112.90 | 111.00 | 111.08 | 111.08 | - |
12 Jun 2024 | 111.46 | 113.52 | 111.46 | 113.26 | 113.26 | - |
11 Jun 2024 | 112.14 | 112.44 | 110.80 | 110.98 | 110.98 | - |
10 Jun 2024 | 111.12 | 111.90 | 111.10 | 111.88 | 111.88 | - |
07 Jun 2024 | 112.66 | 112.66 | 111.38 | 111.94 | 111.94 | - |
06 Jun 2024 | 113.46 | 113.56 | 112.54 | 112.64 | 112.64 | - |
05 Jun 2024 | 111.68 | 112.56 | 111.60 | 112.50 | 112.50 | - |
04 Jun 2024 | 111.78 | 111.82 | 110.88 | 111.16 | 111.16 | - |
03 Jun 2024 | 112.84 | 112.84 | 111.66 | 111.80 | 111.80 | - |
31 May 2024 | 111.76 | 112.28 | 111.46 | 111.68 | 111.68 | - |
30 May 2024 | 111.00 | 111.92 | 110.98 | 111.90 | 111.90 | - |
29 May 2024 | 112.24 | 112.38 | 111.08 | 111.22 | 111.22 | - |
28 May 2024 | 113.34 | 113.78 | 112.46 | 112.54 | 112.54 | - |
27 May 2024 | 113.06 | 113.40 | 113.06 | 113.38 | 113.38 | - |
24 May 2024 | 112.10 | 112.94 | 112.10 | 112.72 | 112.72 | - |
23 May 2024 | 111.86 | 113.16 | 111.86 | 112.36 | 112.36 | - |
22 May 2024 | 111.56 | 112.14 | 111.48 | 111.48 | 111.48 | - |
21 May 2024 | 111.64 | 112.04 | 111.46 | 111.64 | 111.64 | - |
20 May 2024 | 111.56 | 111.88 | 111.36 | 111.76 | 111.76 | - |
17 May 2024 | 111.48 | 111.48 | 110.64 | 110.94 | 110.94 | - |
16 May 2024 | 112.78 | 112.78 | 111.56 | 111.56 | 111.56 | - |
15 May 2024 | 112.14 | 112.88 | 112.06 | 112.84 | 112.84 | - |
14 May 2024 | 111.22 | 111.48 | 111.06 | 111.28 | 111.28 | - |
13 May 2024 | 111.64 | 111.64 | 111.08 | 111.18 | 111.18 | - |
10 May 2024 | 111.22 | 112.10 | 111.22 | 111.58 | 111.58 | - |
09 May 2024 | 109.76 | 110.98 | 109.70 | 110.82 | 110.82 | - |
08 May 2024 | 109.64 | 110.08 | 109.62 | 109.74 | 109.74 | - |
07 May 2024 | 108.32 | 108.90 | 108.16 | 108.90 | 108.90 | - |
06 May 2024 | 107.26 | 108.20 | 107.26 | 108.12 | 108.12 | - |
03 May 2024 | 106.28 | 107.56 | 106.28 | 107.16 | 107.16 | - |
02 May 2024 | 106.00 | 106.28 | 105.76 | 106.18 | 106.18 | - |
30 Apr 2024 | 107.42 | 107.46 | 106.14 | 106.20 | 106.20 | - |
29 Apr 2024 | 107.60 | 107.74 | 107.26 | 107.28 | 107.28 | 2 |
26 Apr 2024 | 107.28 | 107.44 | 107.28 | 107.34 | 107.34 | - |
25 Apr 2024 | 106.52 | 106.52 | 105.14 | 105.46 | 105.46 | - |
24 Apr 2024 | 107.42 | 108.06 | 107.06 | 107.30 | 107.30 | - |
23 Apr 2024 | 106.12 | 107.06 | 106.12 | 107.06 | 107.06 | - |
22 Apr 2024 | 106.10 | 106.22 | 105.90 | 106.12 | 106.12 | - |
19 Apr 2024 | 105.92 | 106.14 | 105.66 | 105.80 | 105.80 | - |
18 Apr 2024 | 106.64 | 106.88 | 106.46 | 106.50 | 106.50 | - |
17 Apr 2024 | 105.74 | 107.12 | 105.74 | 106.06 | 106.06 | - |
16 Apr 2024 | 106.14 | 106.62 | 105.90 | 106.28 | 106.28 | - |
15 Apr 2024 | 106.88 | 108.96 | 106.88 | 107.20 | 107.20 | - |
12 Apr 2024 | 107.60 | 108.54 | 106.30 | 106.30 | 106.30 | - |
11 Apr 2024 | 107.32 | 107.68 | 106.46 | 107.32 | 107.32 | - |
10 Apr 2024 | 108.10 | 108.10 | 106.72 | 107.16 | 107.16 | - |
09 Apr 2024 | 108.42 | 108.68 | 107.40 | 107.40 | 107.40 | - |
08 Apr 2024 | 108.76 | 108.88 | 108.56 | 108.66 | 108.66 | - |
05 Apr 2024 | 107.10 | 107.88 | 106.84 | 107.84 | 107.84 | - |
04 Apr 2024 | 108.04 | 108.60 | 107.58 | 107.58 | 107.58 | - |
03 Apr 2024 | 107.62 | 108.20 | 107.42 | 108.12 | 108.12 | - |
02 Apr 2024 | 109.26 | 109.26 | 107.58 | 107.60 | 107.60 | - |
28 Mar 2024 | 109.14 | 109.32 | 108.96 | 109.06 | 109.06 | - |
27 Mar 2024 | 109.44 | 109.76 | 109.14 | 109.18 | 109.18 | - |
26 Mar 2024 | 108.76 | 109.26 | 108.76 | 109.24 | 109.24 | - |
25 Mar 2024 | 108.96 | 109.28 | 108.72 | 108.80 | 108.80 | - |
22 Mar 2024 | 108.96 | 109.34 | 108.90 | 109.24 | 109.24 | - |
21 Mar 2024 | 108.66 | 108.82 | 108.12 | 108.68 | 108.68 | - |
20 Mar 2024 | 106.88 | 107.84 | 106.88 | 107.48 | 107.48 | - |
19 Mar 2024 | 106.88 | 107.30 | 106.58 | 106.58 | 106.58 | - |
18 Mar 2024 | 107.26 | 107.84 | 106.80 | 106.94 | 106.94 | - |
15 Mar 2024 | 106.78 | 107.48 | 106.78 | 107.48 | 107.48 | - |
14 Mar 2024 | 107.02 | 107.36 | 106.78 | 106.78 | 106.78 | - |
13 Mar 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
12 Mar 2024 | 105.40 | 106.30 | 105.40 | 106.30 | 106.30 | - |
11 Mar 2024 | 105.46 | 105.46 | 105.08 | 105.08 | 105.08 | - |
08 Mar 2024 | 106.00 | 106.00 | 105.82 | 105.90 | 105.90 | - |
07 Mar 2024 | 104.90 | 105.98 | 104.90 | 105.98 | 105.98 | - |
06 Mar 2024 | 104.76 | 105.06 | 104.76 | 105.06 | 105.06 | - |
05 Mar 2024 | 105.52 | 105.52 | 105.10 | 105.10 | 105.10 | - |
04 Mar 2024 | 105.46 | 105.60 | 105.46 | 105.60 | 105.60 | - |
01 Mar 2024 | 105.74 | 105.74 | 105.62 | 105.62 | 105.62 | - |
29 Feb 2024 | 104.78 | 104.96 | 104.78 | 104.94 | 104.94 | - |
28 Feb 2024 | 104.26 | 104.48 | 104.20 | 104.48 | 104.48 | - |
27 Feb 2024 | 104.30 | 104.38 | 104.30 | 104.38 | 104.38 | - |
26 Feb 2024 | 104.34 | 104.54 | 104.34 | 104.54 | 104.54 | - |
23 Feb 2024 | 104.06 | 104.14 | 104.06 | 104.14 | 104.14 | - |
22 Feb 2024 | 103.36 | 103.88 | 103.36 | 103.88 | 103.88 | - |
21 Feb 2024 | 102.96 | 102.96 | 102.84 | 102.84 | 102.84 | - |
20 Feb 2024 | 102.78 | 102.84 | 102.78 | 102.78 | 102.78 | - |
19 Feb 2024 | 102.62 | 102.92 | 102.62 | 102.92 | 102.92 | - |
16 Feb 2024 | 102.02 | 102.58 | 102.02 | 102.58 | 102.58 | - |
15 Feb 2024 | 101.04 | 102.10 | 101.04 | 101.82 | 101.82 | - |
14 Feb 2024 | 99.41 | 100.72 | 99.41 | 100.72 | 100.72 | - |
13 Feb 2024 | 100.56 | 100.56 | 99.28 | 99.70 | 99.70 | - |
12 Feb 2024 | 100.84 | 100.88 | 100.84 | 100.88 | 100.88 | - |
09 Feb 2024 | 100.56 | 100.80 | 100.56 | 100.80 | 100.80 | - |
08 Feb 2024 | 99.63 | 100.66 | 99.63 | 100.66 | 100.66 | - |
07 Feb 2024 | 99.88 | 99.89 | 99.75 | 99.79 | 99.79 | - |
06 Feb 2024 | 98.74 | 99.74 | 98.74 | 99.74 | 99.74 | - |
05 Feb 2024 | 99.27 | 99.27 | 98.52 | 98.52 | 98.52 | - |
02 Feb 2024 | 99.39 | 99.70 | 99.39 | 99.63 | 99.63 | - |
01 Feb 2024 | 97.97 | 99.07 | 97.97 | 99.07 | 99.07 | - |
31 Jan 2024 | 98.79 | 99.22 | 98.79 | 98.81 | 98.81 | - |
30 Jan 2024 | 98.68 | 98.98 | 98.68 | 98.98 | 98.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |