Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 1,492 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 102.59 | 102.59 | 99.70 | 99.70 | 99.70 | 804 |
13 Jun 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
12 Jun 2024 | 109.54 | 109.54 | 102.59 | 102.59 | 102.59 | 9,945 |
11 Jun 2024 | 116.45 | 116.45 | 109.54 | 109.54 | 109.54 | 1,657 |
10 Jun 2024 | 120.08 | 120.08 | 116.45 | 116.45 | 116.45 | 3,711 |
09 Jun 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
08 Jun 2024 | 125.88 | 125.88 | 120.08 | 120.08 | 120.08 | 3,956 |
07 Jun 2024 | 128.45 | 128.71 | 125.88 | 125.88 | 125.88 | 637 |
06 Jun 2024 | 129.25 | 130.81 | 128.45 | 128.45 | 128.45 | 839 |
05 Jun 2024 | 130.16 | 130.87 | 129.25 | 129.25 | 129.25 | 3,268 |
04 Jun 2024 | 130.94 | 130.94 | 128.58 | 130.16 | 130.16 | 315 |
03 Jun 2024 | 129.86 | 131.06 | 129.86 | 130.94 | 130.94 | 234 |
02 Jun 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
01 Jun 2024 | 129.53 | 129.86 | 129.53 | 129.86 | 129.86 | 175 |
31 May 2024 | 129.33 | 129.94 | 128.65 | 129.53 | 129.53 | 543 |
30 May 2024 | 129.60 | 130.31 | 129.33 | 129.33 | 129.33 | 522 |
29 May 2024 | 132.63 | 134.03 | 129.60 | 129.60 | 129.60 | 729 |
28 May 2024 | 138.36 | 138.36 | 132.63 | 132.63 | 132.63 | 2,160 |
27 May 2024 | 131.46 | 138.36 | 131.46 | 138.36 | 138.36 | 1,856 |
26 May 2024 | 130.96 | 131.46 | 130.96 | 131.46 | 131.46 | 305 |
25 May 2024 | 129.46 | 130.96 | 129.46 | 130.96 | 130.96 | 305 |
24 May 2024 | 132.46 | 132.46 | 129.46 | 129.46 | 129.46 | 43 |
23 May 2024 | 132.27 | 132.46 | 132.17 | 132.46 | 132.46 | 262 |
22 May 2024 | 134.43 | 134.43 | 129.64 | 132.27 | 132.27 | 1,787 |
21 May 2024 | 129.54 | 134.43 | 129.54 | 134.43 | 134.43 | 232 |
20 May 2024 | 109.72 | 129.54 | 109.72 | 129.54 | 129.54 | 2,195 |
19 May 2024 | 111.72 | 112.09 | 109.72 | 109.72 | 109.72 | 633 |
18 May 2024 | 113.34 | 114.24 | 111.72 | 111.72 | 111.72 | 2,253 |
17 May 2024 | 107.72 | 113.34 | 107.72 | 113.34 | 113.34 | 281 |
16 May 2024 | 103.95 | 110.52 | 103.95 | 107.72 | 107.72 | 8,847 |
15 May 2024 | 101.91 | 103.95 | 100.07 | 103.95 | 103.95 | 2,845 |
14 May 2024 | 105.86 | 105.86 | 101.91 | 101.91 | 101.91 | 1,504 |
13 May 2024 | 104.75 | 106.02 | 104.04 | 105.86 | 105.86 | 832 |
12 May 2024 | 103.61 | 104.75 | 103.61 | 104.75 | 104.75 | 36 |
11 May 2024 | 103.74 | 103.74 | 103.61 | 103.61 | 103.61 | 206 |
10 May 2024 | 108.86 | 109.17 | 103.74 | 103.74 | 103.74 | 778 |
09 May 2024 | 101.66 | 108.86 | 101.66 | 108.86 | 108.86 | 9,659 |
08 May 2024 | 104.08 | 104.08 | 101.29 | 101.66 | 101.66 | 966 |
07 May 2024 | 105.93 | 105.93 | 104.05 | 104.08 | 104.08 | 484 |
06 May 2024 | 107.31 | 109.35 | 105.93 | 105.93 | 105.93 | 889 |
05 May 2024 | 106.69 | 107.31 | 105.47 | 107.31 | 107.31 | 142 |
04 May 2024 | 106.04 | 110.61 | 106.04 | 106.69 | 106.69 | 5,022 |
03 May 2024 | 105.64 | 106.04 | 105.64 | 106.04 | 106.04 | 69 |
02 May 2024 | 105.87 | 106.23 | 103.78 | 105.64 | 105.64 | 1,291 |
01 May 2024 | 106.55 | 106.55 | 105.87 | 105.87 | 105.87 | 40 |
30 Apr 2024 | 113.91 | 113.91 | 106.55 | 106.55 | 106.55 | 651 |
29 Apr 2024 | 119.30 | 119.30 | 113.91 | 113.91 | 113.91 | 418 |
28 Apr 2024 | 118.41 | 121.75 | 118.41 | 119.30 | 119.30 | 2,156 |
27 Apr 2024 | 115.12 | 118.41 | 113.69 | 118.41 | 118.41 | 893 |
26 Apr 2024 | 114.74 | 115.12 | 113.64 | 115.12 | 115.12 | 2,659 |
25 Apr 2024 | 116.13 | 116.13 | 113.01 | 114.74 | 114.74 | 3,705 |
24 Apr 2024 | 130.07 | 131.91 | 116.13 | 116.13 | 116.13 | 9,731 |
23 Apr 2024 | 132.85 | 132.95 | 130.07 | 130.07 | 130.07 | 3,910 |
22 Apr 2024 | 128.91 | 134.32 | 128.30 | 132.85 | 132.85 | 4,414 |
21 Apr 2024 | 126.53 | 128.91 | 126.53 | 128.91 | 128.91 | 2,269 |
20 Apr 2024 | 121.36 | 126.53 | 119.61 | 126.53 | 126.53 | 5,318 |
19 Apr 2024 | 120.76 | 122.29 | 118.57 | 121.36 | 121.36 | 1,194 |
18 Apr 2024 | 116.46 | 120.76 | 113.55 | 120.76 | 120.76 | 6,163 |
17 Apr 2024 | 118.14 | 118.79 | 116.41 | 116.46 | 116.46 | 2,736 |
16 Apr 2024 | 120.75 | 123.02 | 118.14 | 118.14 | 118.14 | 8,902 |
15 Apr 2024 | 113.74 | 125.42 | 112.61 | 120.75 | 120.75 | 11,345 |
14 Apr 2024 | 115.96 | 115.96 | 108.86 | 111.14 | 111.14 | 3,793 |
13 Apr 2024 | 128.59 | 128.59 | 115.01 | 115.96 | 115.96 | 15,535 |
12 Apr 2024 | 143.79 | 143.79 | 128.59 | 128.59 | 128.59 | 1,515 |
11 Apr 2024 | 144.03 | 145.81 | 143.79 | 143.79 | 143.79 | 2,292 |
10 Apr 2024 | 143.14 | 144.03 | 142.34 | 144.03 | 144.03 | 277 |
09 Apr 2024 | 149.67 | 149.67 | 141.83 | 143.14 | 143.14 | 1,683 |
08 Apr 2024 | 133.46 | 149.95 | 133.46 | 149.67 | 149.67 | 6,320 |
07 Apr 2024 | 132.54 | 134.50 | 132.54 | 133.46 | 133.46 | 805 |
06 Apr 2024 | 131.53 | 132.54 | 131.53 | 132.54 | 132.54 | 1,124 |
05 Apr 2024 | 135.25 | 135.25 | 131.29 | 131.53 | 131.53 | 2,723 |
04 Apr 2024 | 131.53 | 135.25 | 131.53 | 135.25 | 135.25 | 2,041 |
03 Apr 2024 | 134.10 | 134.10 | 130.89 | 131.53 | 131.53 | 831 |
02 Apr 2024 | 138.57 | 138.57 | 134.10 | 134.10 | 134.10 | 1,516 |
01 Apr 2024 | 143.83 | 143.83 | 138.57 | 138.57 | 138.57 | 857 |
31 Mar 2024 | 138.82 | 143.83 | 138.82 | 143.83 | 143.83 | 975 |
30 Mar 2024 | 141.02 | 141.61 | 138.82 | 138.82 | 138.82 | 3,279 |
29 Mar 2024 | 148.99 | 149.07 | 141.02 | 141.02 | 141.02 | 5,085 |
28 Mar 2024 | 149.36 | 151.12 | 148.26 | 148.99 | 148.99 | 1,733 |
27 Mar 2024 | 155.51 | 156.07 | 149.36 | 149.36 | 149.36 | 3,229 |
26 Mar 2024 | 157.43 | 158.78 | 155.51 | 155.51 | 155.51 | 786 |
25 Mar 2024 | 150.72 | 157.43 | 149.28 | 157.43 | 157.43 | 2,195 |
24 Mar 2024 | 148.21 | 150.72 | 145.18 | 150.72 | 150.72 | 3,013 |
23 Mar 2024 | 153.14 | 154.65 | 148.21 | 148.21 | 148.21 | 9,263 |
22 Mar 2024 | 164.67 | 165.66 | 153.14 | 153.14 | 153.14 | 3,664 |
21 Mar 2024 | 170.09 | 171.02 | 161.90 | 164.67 | 164.67 | 5,446 |
20 Mar 2024 | 163.60 | 170.09 | 157.25 | 170.09 | 170.09 | 5,843 |
19 Mar 2024 | 174.44 | 174.85 | 159.41 | 163.60 | 163.60 | 4,871 |
18 Mar 2024 | 187.42 | 187.42 | 174.44 | 174.44 | 174.44 | 10,655 |
17 Mar 2024 | 181.31 | 188.11 | 176.90 | 188.11 | 188.11 | 7,655 |
16 Mar 2024 | 197.24 | 197.24 | 181.31 | 181.31 | 181.31 | 22,921 |
15 Mar 2024 | 207.69 | 213.09 | 193.44 | 197.24 | 197.24 | 13,574 |
14 Mar 2024 | 233.19 | 233.19 | 207.66 | 207.69 | 207.69 | 25,726 |
13 Mar 2024 | 233.60 | 237.21 | 232.28 | 233.19 | 233.19 | 4,449 |
12 Mar 2024 | 241.81 | 241.81 | 232.34 | 233.60 | 233.60 | 7,973 |
11 Mar 2024 | 220.55 | 241.81 | 220.55 | 241.81 | 241.81 | 14,042 |
10 Mar 2024 | 233.96 | 235.71 | 220.55 | 220.55 | 220.55 | 16,419 |
09 Mar 2024 | 243.43 | 243.43 | 233.22 | 233.96 | 233.96 | 15,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |