Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 105.40 | 105.40 | 103.20 | 104.20 | 104.20 | 2,968 |
04 Jul 2024 | 105.20 | 106.20 | 105.00 | 105.20 | 105.20 | 1,345 |
03 Jul 2024 | 105.60 | 105.60 | 104.80 | 105.00 | 105.00 | 36,494 |
02 Jul 2024 | 106.00 | 106.00 | 104.40 | 105.20 | 105.20 | 2,437 |
01 Jul 2024 | 105.00 | 106.80 | 103.40 | 105.40 | 105.40 | 5,091 |
28 Jun 2024 | 106.60 | 108.00 | 104.40 | 105.00 | 105.00 | 44,640 |
27 Jun 2024 | 105.40 | 106.00 | 104.20 | 106.00 | 106.00 | 22,176 |
26 Jun 2024 | 106.00 | 106.60 | 105.40 | 106.60 | 106.60 | 2,765 |
25 Jun 2024 | 107.20 | 107.20 | 105.80 | 106.40 | 106.40 | 2,364 |
24 Jun 2024 | 104.80 | 106.00 | 104.20 | 106.00 | 106.00 | 8,548 |
21 Jun 2024 | 107.60 | 107.80 | 104.20 | 104.40 | 104.40 | 23,524 |
20 Jun 2024 | 108.00 | 108.80 | 107.20 | 107.20 | 107.20 | 13,444 |
19 Jun 2024 | 108.00 | 108.60 | 107.20 | 108.00 | 108.00 | 27,844 |
18 Jun 2024 | 108.20 | 110.60 | 107.20 | 107.60 | 107.60 | 7,073 |
17 Jun 2024 | 110.80 | 110.80 | 107.20 | 109.60 | 109.60 | 6,087 |
14 Jun 2024 | 110.20 | 112.00 | 109.20 | 111.00 | 111.00 | 2,828 |
13 Jun 2024 | 110.80 | 113.00 | 110.00 | 110.00 | 110.00 | 5,901 |
12 Jun 2024 | 111.80 | 112.00 | 110.60 | 110.60 | 110.60 | 3,002 |
11 Jun 2024 | 112.00 | 113.00 | 111.00 | 111.40 | 111.40 | 3,346 |
10 Jun 2024 | 112.00 | 112.00 | 110.60 | 110.80 | 110.80 | 5,328 |
07 Jun 2024 | 111.80 | 112.00 | 111.00 | 112.00 | 112.00 | 1,632 |
06 Jun 2024 | 113.00 | 113.80 | 111.40 | 111.60 | 111.60 | 11,250 |
05 Jun 2024 | 114.20 | 115.20 | 112.80 | 112.80 | 112.80 | 3,770 |
04 Jun 2024 | 118.00 | 118.00 | 114.00 | 114.20 | 114.20 | 822 |
03 Jun 2024 | 111.80 | 118.20 | 111.80 | 117.00 | 117.00 | 5,070 |
31 May 2024 | 111.60 | 112.60 | 110.40 | 111.80 | 111.80 | 17,984 |
29 May 2024 | 114.20 | 114.20 | 111.20 | 111.40 | 111.40 | 5,941 |
28 May 2024 | 115.00 | 117.00 | 112.00 | 113.60 | 113.60 | 16,233 |
27 May 2024 | 118.00 | 118.00 | 114.80 | 115.00 | 115.00 | 40,086 |
24 May 2024 | 119.20 | 120.40 | 117.20 | 117.20 | 117.20 | 10,232 |
23 May 2024 | 121.00 | 121.00 | 118.40 | 120.00 | 120.00 | 3,097 |
22 May 2024 | 124.40 | 127.00 | 120.00 | 121.40 | 121.40 | 6,222 |
21 May 2024 | 126.00 | 129.80 | 124.00 | 124.40 | 124.40 | 80,995 |
20 May 2024 | 128.40 | 128.40 | 124.40 | 126.00 | 126.00 | 19,956 |
17 May 2024 | 127.80 | 128.80 | 124.60 | 127.80 | 127.80 | 2,777 |
16 May 2024 | 123.00 | 127.40 | 123.00 | 127.40 | 127.40 | 12,397 |
15 May 2024 | 123.00 | 127.00 | 123.00 | 124.80 | 124.80 | 74,093 |
14 May 2024 | 121.40 | 125.00 | 120.00 | 123.00 | 123.00 | 3,278 |
13 May 2024 | 117.00 | 121.00 | 115.20 | 120.00 | 120.00 | 50,673 |
10 May 2024 | 115.20 | 117.40 | 115.20 | 116.00 | 116.00 | 1,642 |
09 May 2024 | 117.60 | 119.20 | 115.00 | 115.00 | 115.00 | 3,356 |
08 May 2024 | 117.20 | 117.60 | 115.60 | 117.20 | 117.20 | 1,961 |
07 May 2024 | 118.80 | 120.00 | 117.00 | 117.20 | 117.20 | 13,314 |
06 May 2024 | 122.00 | 122.00 | 118.40 | 118.60 | 118.60 | 468 |
02 May 2024 | 119.80 | 121.00 | 119.00 | 120.40 | 120.40 | 3,763 |
30 Apr 2024 | 121.00 | 121.80 | 118.00 | 119.80 | 119.80 | 51,814 |
29 Apr 2024 | 118.20 | 122.00 | 118.00 | 121.60 | 121.60 | 2,550 |
26 Apr 2024 | 120.00 | 120.00 | 117.00 | 118.20 | 118.20 | 486 |
25 Apr 2024 | 118.00 | 120.40 | 116.20 | 120.00 | 120.00 | 3,012 |
24 Apr 2024 | 121.00 | 121.00 | 116.20 | 116.20 | 116.20 | 608 |
23 Apr 2024 | 120.00 | 120.00 | 117.40 | 117.40 | 117.40 | 17,575 |
22 Apr 2024 | 118.80 | 121.40 | 116.00 | 120.00 | 120.00 | 994 |
19 Apr 2024 | 117.40 | 120.00 | 116.80 | 118.80 | 118.80 | 475 |
18 Apr 2024 | 113.80 | 116.20 | 113.80 | 115.00 | 115.00 | 6,757 |
17 Apr 2024 | 115.20 | 116.20 | 113.00 | 114.60 | 114.60 | 2,948 |
16 Apr 2024 | 116.80 | 123.00 | 115.00 | 115.20 | 115.20 | 4,034 |
15 Apr 2024 | 124.80 | 124.80 | 116.60 | 116.80 | 116.80 | 3,195 |
12 Apr 2024 | 121.40 | 124.00 | 120.40 | 120.40 | 120.40 | 1,696 |
11 Apr 2024 | 125.60 | 126.00 | 120.40 | 125.00 | 125.00 | 94,248 |
10 Apr 2024 | 125.60 | 126.00 | 124.00 | 126.00 | 126.00 | 2,489 |
09 Apr 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,349 |
08 Apr 2024 | 121.40 | 127.00 | 121.40 | 124.40 | 124.40 | 4,579 |
05 Apr 2024 | 126.00 | 126.40 | 122.00 | 122.00 | 122.00 | 58,342 |
04 Apr 2024 | 122.80 | 126.60 | 121.00 | 126.60 | 126.60 | 3,020 |
03 Apr 2024 | 123.40 | 124.80 | 121.40 | 124.40 | 124.40 | 21,992 |
02 Apr 2024 | 124.80 | 124.80 | 120.80 | 124.40 | 124.40 | 49,511 |
28 Mar 2024 | 124.00 | 126.20 | 122.60 | 125.00 | 125.00 | 6,309 |
27 Mar 2024 | 120.80 | 124.00 | 119.40 | 123.80 | 123.80 | 9,611 |
26 Mar 2024 | 117.00 | 120.80 | 115.00 | 119.00 | 119.00 | 4,540 |
25 Mar 2024 | 114.80 | 117.00 | 114.00 | 116.00 | 116.00 | 2,157 |
22 Mar 2024 | 115.00 | 115.00 | 114.00 | 114.80 | 114.80 | 563 |
21 Mar 2024 | 110.20 | 115.00 | 110.20 | 115.00 | 115.00 | 15,681 |
20 Mar 2024 | 110.20 | 113.80 | 109.20 | 110.20 | 110.20 | 2,210 |
19 Mar 2024 | 112.00 | 112.20 | 108.60 | 112.20 | 112.20 | 1,776 |
18 Mar 2024 | 114.00 | 114.00 | 109.40 | 109.60 | 109.60 | 2,300 |
15 Mar 2024 | 112.00 | 113.60 | 110.00 | 113.00 | 113.00 | 6,842 |
14 Mar 2024 | 110.00 | 113.40 | 109.20 | 112.00 | 112.00 | 57,751 |
13 Mar 2024 | 111.00 | 111.00 | 108.20 | 110.00 | 110.00 | 2,905 |
12 Mar 2024 | 110.40 | 113.00 | 110.00 | 110.00 | 110.00 | 4,338 |
11 Mar 2024 | 114.40 | 115.00 | 110.00 | 110.80 | 110.80 | 11,704 |
08 Mar 2024 | 113.00 | 114.00 | 112.40 | 113.00 | 113.00 | 3,485 |
07 Mar 2024 | 114.40 | 114.40 | 112.20 | 112.20 | 112.20 | 15,853 |
06 Mar 2024 | 115.20 | 116.00 | 114.40 | 115.00 | 115.00 | 5,059 |
05 Mar 2024 | 115.20 | 119.00 | 115.20 | 115.20 | 115.20 | 3,528 |
04 Mar 2024 | 120.60 | 121.00 | 115.20 | 115.20 | 115.20 | 3,109 |
01 Mar 2024 | 119.00 | 120.60 | 118.40 | 120.60 | 120.60 | 3,032 |
29 Feb 2024 | 120.80 | 120.80 | 117.80 | 118.40 | 118.40 | 1,442 |
28 Feb 2024 | 118.20 | 120.80 | 117.40 | 120.80 | 120.80 | 1,550 |
27 Feb 2024 | 119.00 | 120.80 | 117.80 | 120.80 | 120.80 | 1,106 |
26 Feb 2024 | 116.60 | 119.00 | 115.80 | 119.00 | 119.00 | 996 |
23 Feb 2024 | 113.00 | 116.80 | 113.00 | 116.60 | 116.60 | 2,133 |
22 Feb 2024 | 115.40 | 115.60 | 113.00 | 115.60 | 115.60 | 2,246 |
21 Feb 2024 | 115.80 | 116.40 | 115.20 | 115.60 | 115.60 | 37,802 |
20 Feb 2024 | 118.80 | 118.80 | 114.60 | 115.80 | 115.80 | 3,470 |
19 Feb 2024 | 119.00 | 119.00 | 115.80 | 116.60 | 116.60 | 84,012 |
16 Feb 2024 | 119.00 | 121.00 | 116.80 | 117.00 | 117.00 | 1,183 |
15 Feb 2024 | 118.20 | 122.00 | 118.20 | 119.00 | 119.00 | 8,663 |
14 Feb 2024 | 118.40 | 121.40 | 115.00 | 119.20 | 119.20 | 13,313 |
13 Feb 2024 | 120.60 | 120.60 | 117.20 | 117.20 | 117.20 | 7,850 |
12 Feb 2024 | 118.20 | 120.00 | 117.80 | 120.00 | 120.00 | 9,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |