Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 110.60 | 111.60 | 109.40 | 110.60 | 110.60 | 1,643 |
27 Jun 2024 | 108.60 | 109.30 | 108.40 | 109.20 | 109.20 | 3,466 |
26 Jun 2024 | 111.70 | 112.00 | 107.40 | 107.80 | 107.80 | 13,450 |
25 Jun 2024 | 112.00 | 115.00 | 110.40 | 112.00 | 112.00 | 3,882 |
24 Jun 2024 | 114.70 | 114.70 | 114.10 | 114.10 | 114.10 | 107 |
21 Jun 2024 | 113.40 | 117.30 | 113.40 | 117.30 | 117.30 | 3,539 |
20 Jun 2024 | 116.00 | 117.10 | 115.80 | 117.10 | 117.10 | 1,764 |
19 Jun 2024 | 117.80 | 118.80 | 114.70 | 116.20 | 116.20 | 4,449 |
18 Jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
17 Jun 2024 | 117.20 | 117.20 | 115.60 | 117.10 | 117.10 | 4,150 |
14 Jun 2024 | 114.40 | 117.80 | 114.40 | 116.70 | 116.70 | 6,002 |
13 Jun 2024 | 117.80 | 118.80 | 116.00 | 116.50 | 116.50 | 6,099 |
12 Jun 2024 | 117.70 | 120.80 | 116.80 | 120.60 | 120.60 | 9,544 |
11 Jun 2024 | 120.00 | 120.20 | 117.10 | 117.20 | 117.20 | 8,668 |
10 Jun 2024 | 120.20 | 122.60 | 119.50 | 120.60 | 120.60 | 18,971 |
07 Jun 2024 | 127.20 | 127.20 | 124.40 | 125.40 | 125.40 | 5,614 |
06 Jun 2024 | 137.30 | 137.30 | 134.80 | 135.60 | 135.60 | 3,222 |
05 Jun 2024 | 137.60 | 140.00 | 135.20 | 135.80 | 135.80 | 11,136 |
04 Jun 2024 | 138.60 | 138.60 | 134.80 | 137.80 | 137.80 | 24,714 |
03 Jun 2024 | 139.60 | 141.00 | 136.80 | 139.80 | 139.80 | 35,481 |
31 May 2024 | 136.80 | 141.40 | 135.80 | 138.80 | 138.80 | 30,548 |
30 May 2024 | 130.00 | 136.40 | 129.80 | 135.80 | 135.80 | 28,023 |
29 May 2024 | 133.60 | 135.20 | 128.60 | 129.20 | 129.20 | 24,913 |
28 May 2024 | 133.60 | 137.40 | 133.60 | 134.80 | 134.80 | 20,251 |
24 May 2024 | 126.20 | 131.80 | 126.20 | 131.60 | 131.60 | 21,220 |
23 May 2024 | 127.40 | 127.40 | 125.40 | 126.00 | 126.00 | 12,265 |
22 May 2024 | 132.70 | 132.70 | 125.60 | 126.60 | 126.60 | 8,316 |
21 May 2024 | 128.60 | 133.80 | 127.60 | 133.80 | 133.80 | 26,765 |
20 May 2024 | 127.00 | 130.00 | 126.80 | 129.60 | 129.60 | 17,994 |
17 May 2024 | 127.60 | 129.00 | 125.80 | 126.60 | 126.60 | 18,436 |
16 May 2024 | 124.90 | 128.40 | 124.90 | 126.80 | 126.80 | 23,770 |
15 May 2024 | 122.80 | 126.00 | 121.80 | 125.00 | 125.00 | 16,861 |
14 May 2024 | 116.90 | 123.80 | 116.00 | 122.40 | 122.40 | 45,846 |
13 May 2024 | 111.20 | 118.60 | 110.00 | 118.60 | 118.60 | 16,568 |
10 May 2024 | 113.60 | 114.20 | 111.60 | 112.20 | 112.20 | 4,910 |
09 May 2024 | 114.00 | 114.00 | 111.00 | 113.40 | 113.40 | 15,800 |
08 May 2024 | 114.60 | 114.60 | 112.40 | 112.40 | 112.40 | 19,536 |
07 May 2024 | 111.80 | 116.60 | 111.80 | 113.70 | 113.70 | 12,123 |
03 May 2024 | 110.20 | 113.80 | 110.20 | 112.80 | 112.80 | 23,855 |
02 May 2024 | 107.80 | 111.40 | 107.80 | 111.40 | 111.40 | 11,943 |
01 May 2024 | 106.20 | 107.50 | 105.70 | 107.00 | 107.00 | 6,583 |
30 Apr 2024 | 107.20 | 108.80 | 106.10 | 107.00 | 107.00 | 9,059 |
29 Apr 2024 | 106.80 | 108.60 | 106.20 | 108.40 | 108.40 | 7,840 |
26 Apr 2024 | 105.80 | 110.60 | 105.40 | 106.80 | 106.80 | 32,397 |
25 Apr 2024 | 105.20 | 108.50 | 104.20 | 104.90 | 104.90 | 42,506 |
24 Apr 2024 | 114.60 | 114.60 | 107.40 | 107.60 | 107.60 | 10,859 |
23 Apr 2024 | 114.40 | 116.80 | 112.60 | 114.60 | 114.60 | 27,389 |
22 Apr 2024 | 111.80 | 116.40 | 111.80 | 115.60 | 115.60 | 14,063 |
19 Apr 2024 | 110.00 | 111.40 | 109.10 | 110.00 | 110.00 | 118,525 |
18 Apr 2024 | 107.40 | 111.40 | 105.40 | 110.40 | 110.40 | 50,363 |
17 Apr 2024 | 109.00 | 113.60 | 100.50 | 106.00 | 106.00 | 105,389 |
16 Apr 2024 | 112.00 | 113.40 | 108.60 | 109.00 | 109.00 | 30,351 |
15 Apr 2024 | 113.60 | 115.20 | 111.80 | 112.60 | 112.60 | 14,441 |
12 Apr 2024 | 117.60 | 118.80 | 113.20 | 113.20 | 113.20 | 58,732 |
11 Apr 2024 | 117.60 | 117.80 | 115.60 | 115.80 | 115.80 | 30,535 |
10 Apr 2024 | 119.30 | 120.10 | 115.60 | 116.00 | 116.00 | 26,868 |
09 Apr 2024 | 119.60 | 120.40 | 117.90 | 117.90 | 117.90 | 2,233 |
08 Apr 2024 | 115.70 | 119.80 | 115.70 | 117.80 | 117.80 | 25,189 |
05 Apr 2024 | 117.00 | 117.80 | 115.80 | 116.40 | 116.40 | 10,028 |
04 Apr 2024 | 118.00 | 120.60 | 117.60 | 118.00 | 118.00 | 13,379 |
03 Apr 2024 | 117.90 | 118.80 | 115.60 | 118.00 | 118.00 | 19,527 |
02 Apr 2024 | 120.80 | 121.40 | 117.20 | 118.70 | 118.70 | 22,107 |
28 Mar 2024 | 120.20 | 123.00 | 119.20 | 122.20 | 122.20 | 21,882 |
27 Mar 2024 | 121.00 | 122.20 | 120.00 | 120.40 | 120.40 | 11,521 |
26 Mar 2024 | 121.00 | 123.20 | 119.80 | 121.90 | 121.90 | 5,583 |
25 Mar 2024 | 123.00 | 123.00 | 119.60 | 121.00 | 121.00 | 5,435 |
22 Mar 2024 | 119.80 | 122.60 | 119.80 | 121.00 | 121.00 | 1,213 |
21 Mar 2024 | 118.00 | 119.20 | 116.20 | 119.20 | 119.20 | 9,961 |
20 Mar 2024 | 115.50 | 117.80 | 115.00 | 116.20 | 116.20 | 13,159 |
19 Mar 2024 | 115.40 | 116.20 | 115.40 | 116.20 | 116.20 | 1,101 |
18 Mar 2024 | 118.00 | 118.00 | 114.60 | 117.40 | 117.40 | 11,684 |
15 Mar 2024 | 119.00 | 120.20 | 116.60 | 119.40 | 119.40 | 50,342 |
14 Mar 2024 | 116.20 | 121.00 | 114.80 | 121.00 | 121.00 | 35,802 |
13 Mar 2024 | 121.40 | 121.60 | 116.70 | 116.70 | 116.70 | 18,248 |
12 Mar 2024 | 124.00 | 124.00 | 118.20 | 119.80 | 119.80 | 13,489 |
11 Mar 2024 | 124.00 | 124.20 | 120.60 | 123.20 | 123.20 | 13,304 |
08 Mar 2024 | 122.80 | 123.60 | 118.60 | 122.20 | 122.20 | 23,790 |
07 Mar 2024 | 118.80 | 124.80 | 118.20 | 123.00 | 123.00 | 29,104 |
06 Mar 2024 | 120.00 | 120.40 | 117.90 | 119.00 | 119.00 | 21,082 |
05 Mar 2024 | 121.40 | 121.40 | 119.20 | 119.80 | 119.80 | 6,833 |
04 Mar 2024 | 123.40 | 123.40 | 119.60 | 120.20 | 120.20 | 11,823 |
01 Mar 2024 | 123.00 | 124.80 | 121.00 | 124.00 | 124.00 | 12,102 |
29 Feb 2024 | 120.80 | 123.20 | 120.80 | 122.40 | 122.40 | 3,856 |
28 Feb 2024 | 123.60 | 123.60 | 123.00 | 123.00 | 123.00 | 829 |
27 Feb 2024 | 124.60 | 125.20 | 123.80 | 124.80 | 124.80 | 7,911 |
26 Feb 2024 | 127.40 | 127.40 | 124.80 | 126.80 | 126.80 | 4,252 |
23 Feb 2024 | 127.40 | 127.40 | 126.00 | 126.40 | 126.40 | 5,203 |
22 Feb 2024 | 129.00 | 133.50 | 129.00 | 131.60 | 131.60 | 10,880 |
21 Feb 2024 | 124.60 | 130.70 | 124.60 | 130.70 | 130.70 | 5,949 |
20 Feb 2024 | 122.60 | 122.80 | 119.20 | 120.40 | 120.40 | 4,166 |
19 Feb 2024 | 123.00 | 125.60 | 121.00 | 124.20 | 124.20 | 4,281 |
16 Feb 2024 | 120.20 | 120.20 | 119.80 | 119.80 | 119.80 | 1,808 |
15 Feb 2024 | 116.60 | 119.80 | 116.60 | 119.80 | 119.80 | 2,947 |
14 Feb 2024 | 120.60 | 120.80 | 116.60 | 116.80 | 116.80 | 13,373 |
13 Feb 2024 | 123.00 | 123.80 | 114.40 | 115.20 | 115.20 | 17,178 |
12 Feb 2024 | 116.80 | 125.00 | 116.60 | 125.00 | 125.00 | 8,370 |
09 Feb 2024 | 116.40 | 116.40 | 113.40 | 113.80 | 113.80 | 6,615 |
08 Feb 2024 | 116.60 | 117.60 | 114.60 | 116.60 | 116.60 | 19,055 |
07 Feb 2024 | 117.40 | 121.20 | 115.80 | 118.70 | 118.70 | 26,437 |
06 Feb 2024 | 117.80 | 120.00 | 115.20 | 116.20 | 116.20 | 22,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |