Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 2,350 |
24 Jun 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 8,209 |
21 Jun 2024 | 73.50 | 77.45 | 72.00 | 77.45 | 77.45 | 25,185 |
20 Jun 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 8,025 |
19 Jun 2024 | 77.65 | 79.85 | 77.65 | 77.65 | 77.65 | 20,499 |
18 Jun 2024 | 85.20 | 85.95 | 81.70 | 81.70 | 81.70 | 29,349 |
14 Jun 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1,180 |
13 Jun 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1,297 |
12 Jun 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 3,153 |
11 Jun 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 968 |
10 Jun 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 3,261 |
07 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2,635 |
06 Jun 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 2,595 |
05 Jun 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 1,278 |
04 Jun 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 1,413 |
03 Jun 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1,602 |
31 May 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1,315 |
30 May 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 1,833 |
29 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 936 |
28 May 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 547 |
27 May 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 1,072 |
24 May 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1,376 |
23 May 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1,431 |
22 May 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 1,137 |
21 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 1,819 |
17 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 2,018 |
16 May 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 446 |
15 May 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 837 |
14 May 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | 1,016 |
13 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 647 |
10 May 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 2,858 |
09 May 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | 1,996 |
08 May 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 18,841 |
07 May 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 6,698 |
06 May 2024 | 143.30 | 143.30 | 139.95 | 143.30 | 143.30 | 28,413 |
03 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 2,517 |
02 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9,853 |
30 Apr 2024 | 123.82 | 123.82 | 123.25 | 123.82 | 123.82 | 31,774 |
29 Apr 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | 8,146 |
26 Apr 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 8,384 |
25 Apr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 3,049 |
24 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 9,151 |
23 Apr 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 5,389 |
22 Apr 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 3,010 |
19 Apr 2024 | 88.02 | 88.02 | 87.61 | 88.02 | 88.02 | 9,463 |
18 Apr 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 6,693 |
16 Apr 2024 | 79.80 | 79.84 | 79.80 | 79.84 | 79.84 | 5,210 |
15 Apr 2024 | 76.02 | 76.04 | 73.87 | 76.04 | 76.04 | 17,030 |
12 Apr 2024 | 72.00 | 72.42 | 70.56 | 72.42 | 72.42 | 10,647 |
10 Apr 2024 | 67.70 | 68.98 | 67.70 | 68.98 | 68.98 | 16,947 |
09 Apr 2024 | 65.10 | 66.00 | 64.45 | 65.70 | 65.70 | 20,649 |
08 Apr 2024 | 62.25 | 63.18 | 61.38 | 62.86 | 62.86 | 16,390 |
05 Apr 2024 | 60.81 | 62.03 | 60.00 | 60.18 | 60.18 | 12,595 |
04 Apr 2024 | 59.87 | 60.14 | 58.00 | 59.63 | 59.63 | 10,317 |
03 Apr 2024 | 57.80 | 57.82 | 55.08 | 57.28 | 57.28 | 9,898 |
02 Apr 2024 | 50.10 | 55.07 | 50.10 | 55.07 | 55.07 | 8,002 |
01 Apr 2024 | 52.43 | 55.00 | 52.43 | 52.45 | 52.45 | 10,989 |
28 Mar 2024 | 58.08 | 58.08 | 55.18 | 55.18 | 55.18 | 5,140 |
27 Mar 2024 | 64.18 | 64.18 | 58.08 | 58.08 | 58.08 | 13,881 |
26 Mar 2024 | 61.00 | 61.13 | 60.85 | 61.13 | 61.13 | 11,614 |
22 Mar 2024 | 57.84 | 58.22 | 57.12 | 58.22 | 58.22 | 8,410 |
21 Mar 2024 | 55.97 | 56.00 | 53.61 | 55.45 | 55.45 | 7,880 |
20 Mar 2024 | 51.90 | 53.50 | 51.90 | 53.48 | 53.48 | 13,268 |
19 Mar 2024 | 50.40 | 51.00 | 46.97 | 50.96 | 50.96 | 4,734 |
18 Mar 2024 | 47.50 | 52.20 | 47.50 | 49.44 | 49.44 | 3,987 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 51.16 | 54.00 | 49.59 | 51.73 | 51.73 | 7,170 |
13 Mar 2024 | 57.42 | 57.68 | 52.20 | 52.20 | 52.20 | 12,317 |
12 Mar 2024 | 55.19 | 55.37 | 52.00 | 54.94 | 54.94 | 14,839 |
11 Mar 2024 | 52.50 | 52.74 | 52.50 | 52.74 | 52.74 | 7,281 |
07 Mar 2024 | 49.30 | 50.23 | 49.30 | 50.23 | 50.23 | 1,725 |
06 Mar 2024 | 49.22 | 49.25 | 49.22 | 49.25 | 49.25 | 3,381 |
05 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 1,934 |
04 Mar 2024 | 48.00 | 48.26 | 48.00 | 48.26 | 48.26 | 2,024 |
01 Mar 2024 | 46.40 | 47.32 | 46.40 | 47.32 | 47.32 | 2,324 |
29 Feb 2024 | 46.40 | 46.40 | 45.75 | 46.40 | 46.40 | 2,093 |
28 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3,054 |
27 Feb 2024 | 46.50 | 46.50 | 46.31 | 46.35 | 46.35 | 2,934 |
26 Feb 2024 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | 2,948 |
23 Feb 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | 4,819 |
22 Feb 2024 | 48.95 | 48.95 | 48.00 | 48.05 | 48.05 | 2,140 |
21 Feb 2024 | 47.93 | 48.95 | 47.93 | 48.95 | 48.95 | 4,569 |
20 Feb 2024 | 49.89 | 49.89 | 48.90 | 48.90 | 48.90 | 4,147 |
19 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 4,958 |
16 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 4,056 |
15 Feb 2024 | 52.00 | 52.00 | 51.93 | 51.93 | 51.93 | 3,135 |
14 Feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 3,538 |
13 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 4,066 |
12 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 3,508 |
09 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 5,644 |
08 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 5,462 |
07 Feb 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 5,396 |
06 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 2,416 |
05 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 6,551 |
02 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 9,949 |
01 Feb 2024 | 65.82 | 65.82 | 63.50 | 63.50 | 63.50 | 21,325 |
31 Jan 2024 | 64.00 | 64.53 | 62.69 | 64.53 | 64.53 | 12,374 |
30 Jan 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 10,514 |
29 Jan 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 17,776 |
25 Jan 2024 | 55.75 | 55.76 | 55.75 | 55.76 | 55.76 | 13,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |