Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2024 | 97.62 | 100.23 | 97.62 | 100.23 | 100.23 | 60,607,352 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 103.69 | 104.81 | 101.10 | 103.78 | 103.78 | 46,233,997 |
26 Jun 2024 | 102.33 | 104.15 | 99.16 | 103.69 | 103.69 | 67,997,599 |
25 Jun 2024 | 101.93 | 103.58 | 98.58 | 102.32 | 102.32 | 45,911,165 |
24 Jun 2024 | 99.36 | 102.90 | 92.46 | 101.91 | 101.91 | 98,423,482 |
23 Jun 2024 | 98.20 | 102.52 | 97.44 | 99.36 | 99.36 | 64,587,783 |
22 Jun 2024 | 99.68 | 109.58 | 95.36 | 98.20 | 98.20 | 149,550,974 |
21 Jun 2024 | 93.05 | 120.16 | 91.89 | 99.75 | 99.75 | 255,437,150 |
20 Jun 2024 | 86.94 | 94.63 | 86.33 | 93.03 | 93.03 | 41,127,537 |
19 Jun 2024 | 85.36 | 92.25 | 83.83 | 86.94 | 86.94 | 51,885,202 |
18 Jun 2024 | 100.17 | 100.45 | 82.66 | 85.34 | 85.34 | 69,862,523 |
17 Jun 2024 | 106.15 | 107.95 | 96.89 | 100.15 | 100.15 | 74,308,340 |
16 Jun 2024 | 99.88 | 106.50 | 97.63 | 106.12 | 106.12 | 62,163,461 |
15 Jun 2024 | 95.76 | 100.76 | 94.49 | 99.88 | 99.88 | 41,716,645 |
14 Jun 2024 | 96.34 | 98.34 | 90.51 | 95.81 | 95.81 | 43,271,139 |
13 Jun 2024 | 100.94 | 101.86 | 93.78 | 96.38 | 96.38 | 61,030,630 |
12 Jun 2024 | 89.66 | 108.39 | 87.46 | 100.96 | 100.96 | 113,808,231 |
11 Jun 2024 | 91.91 | 92.57 | 87.05 | 89.65 | 89.65 | 50,551,674 |
10 Jun 2024 | 96.05 | 96.34 | 90.80 | 91.90 | 91.90 | 33,610,238 |
09 Jun 2024 | 95.51 | 96.24 | 93.37 | 96.06 | 96.06 | 31,667,759 |
08 Jun 2024 | 90.29 | 99.40 | 89.40 | 95.52 | 95.52 | 76,471,714 |
07 Jun 2024 | 105.35 | 106.00 | 86.02 | 90.33 | 90.33 | 66,237,881 |
06 Jun 2024 | 104.88 | 108.30 | 103.40 | 105.35 | 105.35 | 34,158,584 |
05 Jun 2024 | 103.54 | 106.81 | 103.40 | 104.88 | 104.88 | 42,233,584 |
04 Jun 2024 | 102.51 | 105.32 | 100.02 | 103.54 | 103.54 | 59,842,789 |
03 Jun 2024 | 101.51 | 104.37 | 99.86 | 102.51 | 102.51 | 36,158,231 |
02 Jun 2024 | 107.96 | 109.09 | 100.62 | 101.51 | 101.51 | 52,772,276 |
01 Jun 2024 | 109.63 | 110.12 | 107.56 | 107.96 | 107.96 | 23,364,569 |
31 May 2024 | 108.96 | 111.61 | 107.72 | 109.63 | 109.63 | 40,858,371 |
30 May 2024 | 112.22 | 114.83 | 107.44 | 108.96 | 108.96 | 61,398,267 |
29 May 2024 | 108.62 | 113.13 | 108.03 | 112.22 | 112.22 | 64,735,826 |
28 May 2024 | 113.50 | 113.51 | 107.42 | 108.62 | 108.62 | 71,370,822 |
27 May 2024 | 108.60 | 121.01 | 107.70 | 113.50 | 113.50 | 109,372,753 |
26 May 2024 | 109.43 | 111.35 | 106.40 | 108.60 | 108.60 | 33,902,462 |
25 May 2024 | 110.14 | 115.64 | 108.16 | 109.43 | 109.43 | 62,761,196 |
24 May 2024 | 106.01 | 111.36 | 104.81 | 110.14 | 110.14 | 55,136,414 |
23 May 2024 | 114.12 | 114.13 | 102.76 | 106.01 | 106.01 | 92,285,133 |
22 May 2024 | 113.99 | 115.19 | 108.57 | 114.12 | 114.12 | 80,847,006 |
21 May 2024 | 118.19 | 123.72 | 113.12 | 113.99 | 113.99 | 127,000,450 |
20 May 2024 | 116.82 | 118.50 | 112.44 | 118.19 | 118.19 | 117,615,659 |
19 May 2024 | 119.07 | 126.14 | 114.97 | 116.82 | 116.82 | 186,353,637 |
18 May 2024 | 107.87 | 124.46 | 104.71 | 119.07 | 119.07 | 205,980,997 |
17 May 2024 | 107.61 | 110.37 | 106.43 | 107.87 | 107.87 | 82,774,495 |
16 May 2024 | 113.82 | 117.16 | 103.01 | 107.61 | 107.61 | 122,138,243 |
15 May 2024 | 115.89 | 119.33 | 109.19 | 113.82 | 113.82 | 168,479,712 |
14 May 2024 | 128.48 | 129.11 | 112.64 | 115.89 | 115.89 | 177,421,706 |
13 May 2024 | 132.44 | 145.04 | 125.68 | 128.48 | 128.48 | 317,485,802 |
12 May 2024 | 125.09 | 140.25 | 125.09 | 132.44 | 132.44 | 292,910,608 |
11 May 2024 | 123.68 | 128.68 | 121.26 | 125.09 | 125.09 | 142,615,334 |
10 May 2024 | 127.98 | 136.90 | 117.75 | 123.68 | 123.68 | 376,845,443 |
09 May 2024 | 128.36 | 141.62 | 117.06 | 127.98 | 127.98 | 573,626,694 |
08 May 2024 | 111.39 | 147.72 | 109.51 | 128.36 | 128.36 | 760,384,304 |
07 May 2024 | 91.66 | 116.65 | 91.58 | 111.39 | 111.39 | 467,487,089 |
06 May 2024 | 90.49 | 97.69 | 89.24 | 91.67 | 91.67 | 252,734,365 |
05 May 2024 | 70.55 | 95.63 | 69.15 | 90.49 | 90.49 | 358,170,432 |
04 May 2024 | 69.96 | 74.52 | 67.75 | 70.55 | 70.55 | 119,939,649 |
03 May 2024 | 75.08 | 77.18 | 63.28 | 69.96 | 69.96 | 330,845,686 |
02 May 2024 | 47.69 | 77.70 | 46.32 | 75.08 | 75.08 | 346,418,466 |
01 May 2024 | 49.92 | 49.92 | 44.23 | 47.69 | 47.69 | 43,385,294 |
30 Apr 2024 | 55.64 | 58.03 | 47.68 | 49.92 | 49.92 | 58,556,653 |
29 Apr 2024 | 57.24 | 57.91 | 53.33 | 55.64 | 55.64 | 22,988,217 |
28 Apr 2024 | 56.78 | 58.74 | 56.69 | 57.24 | 57.24 | 15,786,476 |
27 Apr 2024 | 56.70 | 57.85 | 53.52 | 56.78 | 56.78 | 23,300,725 |
26 Apr 2024 | 58.88 | 60.85 | 55.78 | 56.70 | 56.70 | 34,111,769 |
25 Apr 2024 | 55.39 | 59.25 | 53.61 | 58.88 | 58.88 | 22,735,001 |
24 Apr 2024 | 60.10 | 64.75 | 54.44 | 55.39 | 55.39 | 38,990,270 |
23 Apr 2024 | 58.91 | 61.12 | 57.34 | 60.10 | 60.10 | 30,690,514 |
22 Apr 2024 | 58.38 | 60.14 | 57.96 | 58.91 | 58.91 | 18,683,942 |
21 Apr 2024 | 60.01 | 60.62 | 57.61 | 58.38 | 58.38 | 17,721,469 |
20 Apr 2024 | 55.10 | 60.32 | 53.93 | 60.01 | 60.01 | 23,122,934 |
19 Apr 2024 | 53.49 | 58.52 | 49.90 | 55.10 | 55.10 | 39,072,699 |
18 Apr 2024 | 52.11 | 53.89 | 50.63 | 53.49 | 53.49 | 24,817,315 |
17 Apr 2024 | 51.69 | 53.89 | 49.31 | 52.11 | 52.11 | 26,896,276 |
16 Apr 2024 | 52.07 | 55.13 | 48.90 | 51.69 | 51.69 | 41,654,010 |
15 Apr 2024 | 52.85 | 55.71 | 49.63 | 52.07 | 52.07 | 36,289,472 |
14 Apr 2024 | 50.02 | 53.60 | 47.74 | 52.85 | 52.85 | 67,420,308 |
13 Apr 2024 | 65.81 | 65.81 | 43.60 | 50.02 | 50.02 | 88,163,929 |
12 Apr 2024 | 87.16 | 89.27 | 60.30 | 65.81 | 65.81 | 75,861,573 |
11 Apr 2024 | 85.58 | 89.61 | 85.16 | 87.16 | 87.16 | 26,696,428 |
10 Apr 2024 | 87.07 | 87.43 | 82.01 | 85.58 | 85.58 | 21,743,066 |
09 Apr 2024 | 89.94 | 90.27 | 85.61 | 87.07 | 87.07 | 31,416,585 |
08 Apr 2024 | 86.77 | 90.48 | 85.34 | 89.94 | 89.94 | 22,986,017 |
07 Apr 2024 | 85.87 | 87.14 | 85.34 | 86.77 | 86.77 | 16,385,500 |
06 Apr 2024 | 83.88 | 86.48 | 83.65 | 85.87 | 85.87 | 17,516,185 |
05 Apr 2024 | 84.21 | 84.52 | 80.58 | 83.88 | 83.88 | 25,493,277 |
04 Apr 2024 | 82.87 | 85.39 | 80.91 | 84.21 | 84.21 | 23,104,152 |
03 Apr 2024 | 82.81 | 85.46 | 80.01 | 82.87 | 82.87 | 26,946,094 |
02 Apr 2024 | 90.88 | 91.00 | 82.20 | 82.81 | 82.81 | 39,077,255 |
01 Apr 2024 | 96.28 | 97.08 | 88.34 | 90.88 | 90.88 | 50,785,738 |
31 Mar 2024 | 95.56 | 101.86 | 95.35 | 96.28 | 96.28 | 50,510,280 |
30 Mar 2024 | 96.99 | 98.46 | 94.60 | 95.56 | 95.56 | 30,037,944 |
29 Mar 2024 | 94.08 | 97.12 | 92.22 | 96.99 | 96.99 | 37,657,902 |
28 Mar 2024 | 92.37 | 94.59 | 90.70 | 94.08 | 94.08 | 29,118,963 |
27 Mar 2024 | 94.71 | 96.57 | 90.30 | 92.37 | 92.37 | 36,673,852 |
26 Mar 2024 | 92.01 | 101.43 | 91.97 | 94.71 | 94.71 | 66,134,179 |
25 Mar 2024 | 91.94 | 93.94 | 91.11 | 92.01 | 92.01 | 31,816,084 |
24 Mar 2024 | 89.28 | 92.49 | 89.15 | 91.94 | 91.94 | 20,453,848 |
23 Mar 2024 | 89.61 | 92.15 | 88.89 | 89.28 | 89.28 | 20,855,332 |
22 Mar 2024 | 93.70 | 94.28 | 86.01 | 89.61 | 89.61 | 34,728,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |