Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 111.58 | 111.73 | 111.41 | 111.50 | 111.50 | 1,660 |
19 Jun 2024 | 111.41 | 111.43 | 111.22 | 111.28 | 111.28 | 7,152 |
18 Jun 2024 | 111.03 | 111.40 | 110.92 | 111.07 | 111.07 | 4,412 |
17 Jun 2024 | 110.32 | 110.44 | 109.98 | 110.32 | 110.32 | 15,288 |
14 Jun 2024 | 110.52 | 110.55 | 109.62 | 110.03 | 110.03 | 17,183 |
13 Jun 2024 | 111.00 | 111.30 | 110.25 | 110.44 | 110.44 | 4,725 |
12 Jun 2024 | 109.95 | 111.49 | 109.82 | 111.29 | 111.29 | 11,311 |
11 Jun 2024 | 109.96 | 110.10 | 109.29 | 109.49 | 109.49 | 11,141 |
10 Jun 2024 | 109.51 | 109.78 | 109.41 | 109.82 | 109.82 | 7,752 |
07 Jun 2024 | 110.44 | 110.51 | 109.60 | 110.01 | 110.01 | 2,461 |
06 Jun 2024 | 110.31 | 110.42 | 110.14 | 110.22 | 110.22 | 7,921 |
05 Jun 2024 | 109.01 | 109.59 | 109.01 | 109.69 | 109.69 | 1,071 |
04 Jun 2024 | 108.88 | 108.94 | 108.25 | 108.56 | 108.56 | 5,722 |
03 Jun 2024 | 109.17 | 109.36 | 108.78 | 108.78 | 108.78 | 8,958 |
31 May 2024 | 107.98 | 108.32 | 107.63 | 107.67 | 107.67 | 1,681 |
30 May 2024 | 107.73 | 108.27 | 107.73 | 108.19 | 108.19 | 6,782 |
29 May 2024 | 108.89 | 108.93 | 108.25 | 108.25 | 108.25 | 14,179 |
28 May 2024 | 109.68 | 110.10 | 109.15 | 109.32 | 109.32 | 8,037 |
24 May 2024 | 108.58 | 109.42 | 108.56 | 109.36 | 109.36 | 6,196 |
23 May 2024 | 109.91 | 110.07 | 109.44 | 109.39 | 109.39 | 6,049 |
22 May 2024 | 109.68 | 109.69 | 109.42 | 109.53 | 109.53 | 3,444 |
21 May 2024 | 109.62 | 109.68 | 109.42 | 109.64 | 109.64 | 1,013 |
20 May 2024 | 109.72 | 109.95 | 109.60 | 109.95 | 109.95 | 31,352 |
17 May 2024 | 109.42 | 109.50 | 109.25 | 109.35 | 109.35 | 988 |
16 May 2024 | 109.80 | 109.83 | 109.50 | 109.79 | 109.79 | 3,502 |
15 May 2024 | 108.46 | 109.33 | 108.36 | 109.33 | 109.33 | 11,909 |
14 May 2024 | 107.78 | 108.05 | 107.70 | 107.94 | 107.94 | 2,640 |
13 May 2024 | 107.80 | 108.01 | 107.78 | 107.78 | 107.78 | 2,973 |
10 May 2024 | 107.89 | 108.08 | 107.64 | 107.70 | 107.70 | 14,287 |
09 May 2024 | 106.79 | 107.45 | 106.59 | 107.44 | 107.44 | 16,882 |
08 May 2024 | 107.03 | 107.07 | 106.48 | 106.97 | 106.97 | 4,971 |
07 May 2024 | 106.91 | 107.51 | 106.45 | 107.19 | 107.19 | 36,606 |
03 May 2024 | 104.98 | 106.07 | 104.78 | 105.56 | 105.56 | 3,014 |
02 May 2024 | 104.17 | 104.51 | 103.61 | 104.12 | 104.12 | 11,247 |
01 May 2024 | 103.70 | 103.89 | 103.42 | 103.63 | 103.63 | 11,095 |
30 Apr 2024 | 105.41 | 105.47 | 104.72 | 104.70 | 104.70 | 11,025 |
29 Apr 2024 | 105.39 | 105.42 | 105.23 | 105.23 | 105.23 | 9,219 |
26 Apr 2024 | 104.87 | 105.09 | 104.55 | 104.89 | 104.89 | 4,947 |
25 Apr 2024 | 104.10 | 104.10 | 102.86 | 103.39 | 103.39 | 21,418 |
24 Apr 2024 | 104.89 | 104.91 | 104.21 | 104.28 | 104.28 | 19,294 |
23 Apr 2024 | 103.44 | 104.48 | 103.31 | 104.43 | 104.43 | 13,219 |
22 Apr 2024 | 102.92 | 103.01 | 102.55 | 102.68 | 102.68 | 21,506 |
19 Apr 2024 | 102.52 | 103.15 | 102.41 | 102.75 | 102.75 | 15,724 |
18 Apr 2024 | 103.63 | 103.76 | 103.00 | 103.67 | 103.67 | 17,578 |
17 Apr 2024 | 103.44 | 104.19 | 103.23 | 103.23 | 103.23 | 9,545 |
16 Apr 2024 | 103.69 | 104.17 | 103.43 | 103.65 | 103.65 | 36,119 |
15 Apr 2024 | 105.60 | 106.12 | 105.22 | 105.33 | 105.33 | 30,187 |
12 Apr 2024 | 106.69 | 106.80 | 105.42 | 105.65 | 105.65 | 6,069 |
11 Apr 2024 | 106.16 | 106.48 | 105.60 | 105.81 | 105.81 | 10,905 |
10 Apr 2024 | 107.38 | 107.54 | 105.85 | 106.09 | 106.09 | 8,198 |
09 Apr 2024 | 107.24 | 107.59 | 106.52 | 106.65 | 106.65 | 7,634 |
08 Apr 2024 | 106.93 | 107.37 | 106.93 | 107.27 | 107.27 | 5,644 |
05 Apr 2024 | 106.32 | 106.89 | 106.19 | 106.88 | 106.88 | 1,906 |
04 Apr 2024 | 107.69 | 108.04 | 107.65 | 107.97 | 107.97 | 1,602 |
03 Apr 2024 | 106.90 | 107.57 | 106.81 | 107.56 | 107.56 | 7,440 |
02 Apr 2024 | 108.21 | 108.21 | 106.62 | 106.81 | 106.81 | 8,320 |
28 Mar 2024 | 107.90 | 108.15 | 107.85 | 108.09 | 108.09 | 663 |
27 Mar 2024 | 107.66 | 107.75 | 107.42 | 107.54 | 107.54 | 2,998 |
26 Mar 2024 | 107.65 | 107.90 | 107.65 | 107.69 | 107.69 | 39,583 |
25 Mar 2024 | 107.46 | 107.62 | 107.25 | 107.54 | 107.54 | 36,846 |
22 Mar 2024 | 107.85 | 107.99 | 107.59 | 107.59 | 107.59 | 14,181 |
21 Mar 2024 | 108.29 | 108.29 | 107.94 | 108.16 | 108.16 | 15,275 |
20 Mar 2024 | 106.53 | 106.72 | 106.43 | 106.61 | 106.61 | 4,793 |
19 Mar 2024 | 106.02 | 106.35 | 105.60 | 106.36 | 106.36 | 6,785 |
18 Mar 2024 | 105.99 | 106.50 | 105.91 | 106.33 | 106.33 | 11,580 |
15 Mar 2024 | 106.17 | 106.48 | 105.66 | 105.56 | 105.56 | 11,517 |
14 Mar 2024 | 106.91 | 107.30 | 106.19 | 106.20 | 106.20 | 3,897 |
13 Mar 2024 | 106.73 | 106.84 | 106.57 | 106.75 | 106.75 | 7,137 |
12 Mar 2024 | 106.03 | 106.57 | 105.50 | 106.34 | 106.34 | 22,667 |
11 Mar 2024 | 105.73 | 105.81 | 105.10 | 105.55 | 105.55 | 67,347 |
08 Mar 2024 | 106.59 | 106.99 | 106.35 | 106.48 | 106.48 | 6,569 |
07 Mar 2024 | 105.01 | 106.32 | 105.00 | 106.32 | 106.32 | 6,775 |
06 Mar 2024 | 104.83 | 105.50 | 104.72 | 105.50 | 105.50 | 1,069 |
05 Mar 2024 | 105.24 | 105.33 | 104.74 | 104.74 | 104.74 | 27,008 |
04 Mar 2024 | 105.53 | 105.57 | 105.34 | 105.42 | 105.42 | 758 |
01 Mar 2024 | 104.90 | 105.18 | 104.72 | 105.11 | 105.11 | 6,328 |
29 Feb 2024 | 104.21 | 104.73 | 103.96 | 104.27 | 104.27 | 2,780 |
28 Feb 2024 | 104.21 | 104.31 | 103.93 | 104.25 | 104.25 | 4,667 |
27 Feb 2024 | 104.35 | 104.54 | 104.25 | 104.32 | 104.32 | 7,553 |
26 Feb 2024 | 104.41 | 104.70 | 104.37 | 104.49 | 104.49 | 36,353 |
23 Feb 2024 | 104.49 | 104.87 | 104.33 | 104.56 | 104.56 | 17,650 |
22 Feb 2024 | 103.67 | 104.12 | 103.64 | 104.10 | 104.10 | 8,911 |
21 Feb 2024 | 102.52 | 102.64 | 102.28 | 102.41 | 102.41 | 26,486 |
20 Feb 2024 | 102.85 | 102.95 | 102.50 | 102.54 | 102.54 | 21,001 |
19 Feb 2024 | 103.08 | 103.21 | 103.04 | 103.16 | 103.16 | 36,764 |
16 Feb 2024 | 103.33 | 103.70 | 102.90 | 103.39 | 103.39 | 1,580 |
15 Feb 2024 | 102.74 | 102.88 | 102.65 | 102.78 | 102.78 | 12,560 |
14 Feb 2024 | 101.67 | 102.09 | 101.67 | 102.03 | 102.03 | 1,021 |
13 Feb 2024 | 103.02 | 103.11 | 101.33 | 101.73 | 101.73 | 325,456 |
12 Feb 2024 | 102.96 | 103.31 | 102.80 | 103.31 | 103.31 | 1,832 |
09 Feb 2024 | 102.50 | 102.86 | 102.41 | 102.58 | 102.58 | 10,972 |
08 Feb 2024 | 102.41 | 102.50 | 102.17 | 102.24 | 102.24 | 61,757 |
07 Feb 2024 | 101.77 | 102.36 | 101.44 | 102.12 | 102.12 | 2,461 |
06 Feb 2024 | 101.60 | 101.64 | 101.26 | 101.59 | 101.59 | 3,114 |
05 Feb 2024 | 101.60 | 101.72 | 100.91 | 101.03 | 101.03 | 17,707 |
02 Feb 2024 | 101.66 | 101.89 | 101.01 | 101.54 | 101.54 | 6,484 |
01 Feb 2024 | 101.50 | 101.50 | 100.29 | 100.38 | 100.38 | 13,293 |
31 Jan 2024 | 101.28 | 101.46 | 100.87 | 100.87 | 100.87 | 61,083 |
30 Jan 2024 | 101.44 | 101.64 | 101.28 | 101.42 | 101.42 | 1,560 |
29 Jan 2024 | 100.85 | 100.96 | 100.68 | 100.83 | 100.83 | 4,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |