Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 122.26 | 124.40 | 120.40 | 123.28 | 123.28 | 7,766 |
13 Jun 2024 | 117.50 | 120.66 | 117.04 | 120.40 | 120.40 | 2,874 |
12 Jun 2024 | 112.72 | 116.42 | 112.36 | 115.30 | 115.30 | 3,436 |
11 Jun 2024 | 114.36 | 114.38 | 110.70 | 112.18 | 112.18 | 5,246 |
11 Jun 2024 | 0.01 Dividend | |||||
10 Jun 2024 | 113.26 | 115.18 | 110.00 | 113.34 | 113.33 | 7,924 |
10 Jun 2024 | 10:1 Stock split | |||||
07 Jun 2024 | 111.68 | 112.30 | 109.52 | 111.36 | 111.35 | 2,050 |
06 Jun 2024 | 113.32 | 115.10 | 109.20 | 110.60 | 110.59 | 14,590 |
05 Jun 2024 | 107.26 | 112.22 | 107.16 | 112.10 | 112.09 | 3,590 |
04 Jun 2024 | 106.16 | 106.96 | 104.26 | 106.94 | 106.93 | 1,830 |
03 Jun 2024 | 103.18 | 105.28 | 103.16 | 104.84 | 104.83 | 5,000 |
31 May 2024 | 101.46 | 103.66 | 98.86 | 100.18 | 100.17 | 9,640 |
30 May 2024 | 104.68 | 106.56 | 101.58 | 102.16 | 102.15 | 1,360 |
29 May 2024 | 106.58 | 107.08 | 103.06 | 106.24 | 106.23 | 5,000 |
28 May 2024 | 101.34 | 105.62 | 100.10 | 104.48 | 104.47 | 3,510 |
27 May 2024 | 98.93 | 101.34 | 98.67 | 100.84 | 100.83 | 3,470 |
24 May 2024 | 95.77 | 97.79 | 94.71 | 97.79 | 97.78 | 7,410 |
23 May 2024 | 93.50 | 98.10 | 92.92 | 95.70 | 95.69 | 13,860 |
22 May 2024 | 87.91 | 88.34 | 86.53 | 87.12 | 87.11 | 13,920 |
21 May 2024 | 87.53 | 87.90 | 87.00 | 87.35 | 87.34 | 500 |
20 May 2024 | 85.68 | 87.10 | 85.45 | 87.10 | 87.09 | 4,260 |
17 May 2024 | 86.94 | 87.43 | 86.04 | 86.04 | 86.03 | 850 |
16 May 2024 | 87.34 | 87.81 | 87.04 | 87.81 | 87.80 | 1,270 |
15 May 2024 | 84.56 | 87.07 | 84.10 | 87.04 | 87.03 | 5,180 |
14 May 2024 | 83.90 | 84.52 | 82.50 | 84.52 | 84.51 | 4,920 |
13 May 2024 | 83.77 | 84.06 | 82.96 | 83.05 | 83.04 | 800 |
10 May 2024 | 82.61 | 84.44 | 82.61 | 83.15 | 83.14 | 2,150 |
09 May 2024 | 83.61 | 83.61 | 82.29 | 82.29 | 82.28 | 150 |
08 May 2024 | 84.14 | 84.28 | 84.01 | 84.25 | 84.24 | 430 |
07 May 2024 | 85.10 | 85.10 | 83.45 | 85.00 | 84.99 | 1,100 |
06 May 2024 | 82.45 | 85.27 | 82.34 | 85.27 | 85.26 | 10,740 |
03 May 2024 | 80.79 | 82.74 | 80.47 | 82.34 | 82.33 | 1,950 |
02 May 2024 | 78.45 | 79.48 | 78.16 | 79.48 | 79.47 | 11,490 |
30 Apr 2024 | 81.87 | 81.89 | 81.05 | 81.58 | 81.57 | 270 |
29 Apr 2024 | 82.62 | 82.62 | 79.93 | 80.96 | 80.95 | 2,080 |
26 Apr 2024 | 78.62 | 82.08 | 78.09 | 81.96 | 81.95 | 4,430 |
25 Apr 2024 | 73.06 | 76.96 | 73.02 | 76.96 | 76.95 | 2,360 |
24 Apr 2024 | 78.67 | 79.18 | 74.11 | 74.53 | 74.52 | 4,860 |
23 Apr 2024 | 74.75 | 77.21 | 74.75 | 76.96 | 76.95 | 9,010 |
22 Apr 2024 | 72.78 | 74.92 | 72.00 | 74.80 | 74.79 | 11,600 |
19 Apr 2024 | 78.49 | 78.70 | 71.43 | 71.46 | 71.45 | 10,110 |
18 Apr 2024 | 80.28 | 80.99 | 79.14 | 79.53 | 79.52 | 1,740 |
17 Apr 2024 | 81.81 | 82.87 | 79.38 | 80.09 | 80.08 | 1,780 |
16 Apr 2024 | 80.89 | 82.04 | 79.88 | 81.93 | 81.92 | 9,990 |
15 Apr 2024 | 82.49 | 84.50 | 81.44 | 81.44 | 81.43 | 540 |
12 Apr 2024 | 84.61 | 85.10 | 83.83 | 83.83 | 83.82 | 1,000 |
11 Apr 2024 | 81.11 | 83.73 | 80.65 | 83.73 | 83.72 | 790 |
10 Apr 2024 | 78.01 | 80.61 | 77.40 | 80.61 | 80.60 | 1,080 |
09 Apr 2024 | 80.19 | 80.30 | 76.83 | 78.29 | 78.28 | 2,030 |
08 Apr 2024 | 81.29 | 81.80 | 80.28 | 80.28 | 80.27 | 2,770 |
05 Apr 2024 | 79.99 | 81.19 | 79.69 | 81.19 | 81.18 | 3,390 |
04 Apr 2024 | 82.49 | 83.19 | 80.00 | 80.31 | 80.30 | 870 |
03 Apr 2024 | 82.75 | 83.07 | 82.02 | 82.02 | 82.01 | 610 |
02 Apr 2024 | 84.00 | 84.10 | 81.63 | 82.80 | 82.79 | 4,970 |
28 Mar 2024 | 83.51 | 84.10 | 82.66 | 83.86 | 83.85 | 970 |
27 Mar 2024 | 86.28 | 86.38 | 82.75 | 83.45 | 83.44 | 1,490 |
26 Mar 2024 | 88.14 | 88.45 | 86.77 | 86.77 | 86.76 | 1,440 |
25 Mar 2024 | 87.50 | 88.74 | 86.28 | 88.23 | 88.22 | 7,980 |
22 Mar 2024 | 84.53 | 87.63 | 84.53 | 86.99 | 86.98 | 3,620 |
21 Mar 2024 | 83.29 | 85.10 | 83.29 | 84.17 | 84.16 | 1,160 |
20 Mar 2024 | 82.15 | 82.91 | 81.46 | 82.91 | 82.90 | 4,270 |
19 Mar 2024 | 80.65 | 82.98 | 78.43 | 82.11 | 82.10 | 4,660 |
18 Mar 2024 | 82.47 | 83.80 | 81.17 | 81.17 | 81.16 | 2,320 |
15 Mar 2024 | 80.40 | 81.51 | 79.80 | 80.70 | 80.69 | 5,220 |
14 Mar 2024 | 83.00 | 83.22 | 79.88 | 80.53 | 80.52 | 1,670 |
13 Mar 2024 | 85.19 | 85.70 | 81.11 | 82.96 | 82.95 | 4,540 |
12 Mar 2024 | 80.03 | 84.64 | 79.51 | 84.36 | 84.35 | 3,460 |
11 Mar 2024 | 77.96 | 81.65 | 77.49 | 78.43 | 78.42 | 8,250 |
08 Mar 2024 | 87.03 | 88.30 | 79.35 | 79.99 | 79.98 | 17,730 |
07 Mar 2024 | 81.79 | 84.47 | 81.65 | 84.33 | 84.32 | 4,470 |
06 Mar 2024 | 79.49 | 81.99 | 79.49 | 81.99 | 81.98 | 1,350 |
05 Mar 2024 | 78.79 | 79.80 | 77.03 | 78.14 | 78.13 | 4,520 |
05 Mar 2024 | 0.004 Dividend | |||||
04 Mar 2024 | 76.99 | 80.59 | 76.81 | 78.20 | 78.19 | 4,010 |
01 Mar 2024 | 74.13 | 75.73 | 73.90 | 75.73 | 75.72 | 890 |
29 Feb 2024 | 71.30 | 73.48 | 71.16 | 73.48 | 73.47 | 2,020 |
28 Feb 2024 | 72.57 | 72.57 | 71.53 | 71.68 | 71.67 | 1,290 |
27 Feb 2024 | 72.89 | 73.32 | 71.77 | 72.83 | 72.82 | 19,810 |
26 Feb 2024 | 73.40 | 73.86 | 72.78 | 73.04 | 73.03 | 3,450 |
23 Feb 2024 | 74.50 | 75.56 | 72.26 | 73.10 | 73.09 | 16,290 |
22 Feb 2024 | 70.00 | 72.50 | 69.50 | 72.50 | 72.49 | 15,470 |
21 Feb 2024 | 62.67 | 63.55 | 61.45 | 62.47 | 62.46 | 8,180 |
20 Feb 2024 | 67.64 | 67.64 | 62.80 | 64.03 | 64.02 | 11,830 |
19 Feb 2024 | 67.68 | 68.15 | 67.37 | 67.90 | 67.89 | 1,310 |
16 Feb 2024 | 68.09 | 68.86 | 67.45 | 67.68 | 67.67 | 1,930 |
15 Feb 2024 | 69.00 | 69.35 | 67.59 | 67.98 | 67.97 | 2,200 |
14 Feb 2024 | 67.82 | 68.94 | 67.33 | 68.19 | 68.18 | 6,110 |
13 Feb 2024 | 67.30 | 68.04 | 65.72 | 67.77 | 67.76 | 800 |
12 Feb 2024 | 67.10 | 68.63 | 66.83 | 66.83 | 66.82 | 2,120 |
09 Feb 2024 | 64.85 | 66.73 | 64.65 | 66.70 | 66.69 | 1,260 |
08 Feb 2024 | 65.49 | 65.70 | 64.96 | 65.14 | 65.13 | 940 |
07 Feb 2024 | 62.70 | 64.51 | 62.70 | 64.51 | 64.50 | 610 |
06 Feb 2024 | 65.80 | 66.32 | 61.77 | 62.60 | 62.59 | 10,720 |
05 Feb 2024 | 61.80 | 64.36 | 61.55 | 64.06 | 64.05 | 4,060 |
02 Feb 2024 | 58.89 | 61.68 | 58.89 | 61.30 | 61.29 | 1,010 |
01 Feb 2024 | 57.19 | 57.79 | 57.19 | 57.79 | 57.78 | 310 |
31 Jan 2024 | 57.00 | 57.20 | 55.99 | 57.18 | 57.17 | 1,600 |
30 Jan 2024 | 58.10 | 58.46 | 57.87 | 57.96 | 57.95 | 1,550 |
29 Jan 2024 | 56.55 | 57.39 | 56.55 | 57.39 | 57.38 | 5,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |