Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 882 |
25 Jun 2024 | 112.10 | 112.48 | 112.10 | 112.35 | 112.35 | 452 |
24 Jun 2024 | 111.40 | 111.50 | 111.16 | 111.65 | 111.65 | 42,491 |
21 Jun 2024 | 110.10 | 111.02 | 110.05 | 110.05 | 110.05 | 21,064 |
20 Jun 2024 | 112.10 | 112.10 | 112.10 | 112.35 | 112.35 | 316 |
19 Jun 2024 | 113.32 | 113.32 | 113.32 | 113.55 | 113.55 | 3,372 |
18 Jun 2024 | 114.10 | 114.10 | 113.90 | 114.25 | 114.25 | 828 |
17 Jun 2024 | 115.04 | 115.04 | 115.04 | 114.80 | 114.80 | 869 |
14 Jun 2024 | 113.40 | 113.40 | 113.40 | 114.05 | 114.05 | 34,219 |
13 Jun 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
12 Jun 2024 | 114.12 | 114.12 | 114.12 | 114.60 | 114.60 | 942 |
11 Jun 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
10 Jun 2024 | 115.20 | 115.20 | 115.14 | 115.55 | 115.55 | 20,832 |
07 Jun 2024 | 116.30 | 116.30 | 116.20 | 116.35 | 116.35 | 30,501 |
06 Jun 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
05 Jun 2024 | 114.00 | 114.00 | 113.89 | 114.35 | 114.35 | 46,866 |
04 Jun 2024 | 112.80 | 113.63 | 112.45 | 112.65 | 112.65 | 68,938 |
03 Jun 2024 | 115.60 | 115.60 | 115.60 | 114.20 | 114.20 | 506 |
31 May 2024 | 115.20 | 115.20 | 114.57 | 114.35 | 114.35 | 25,268 |
30 May 2024 | 114.08 | 114.34 | 112.98 | 113.55 | 113.55 | 7,367 |
29 May 2024 | 115.00 | 115.00 | 114.80 | 114.80 | 114.80 | 26,998 |
28 May 2024 | 116.80 | 117.43 | 116.70 | 117.05 | 117.05 | 34,872 |
24 May 2024 | 119.80 | 119.85 | 118.80 | 119.20 | 119.20 | 43,439 |
23 May 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
22 May 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
21 May 2024 | 119.90 | 120.28 | 119.90 | 120.40 | 120.40 | 20,275 |
20 May 2024 | 122.00 | 122.00 | 122.00 | 121.75 | 121.75 | 7,039 |
17 May 2024 | 121.10 | 121.20 | 121.10 | 120.75 | 120.75 | 32,753 |
16 May 2024 | 121.90 | 121.90 | 120.88 | 121.40 | 121.40 | 29,261 |
15 May 2024 | 121.10 | 121.10 | 121.03 | 121.05 | 121.05 | 23,200 |
14 May 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
13 May 2024 | 122.06 | 122.06 | 122.06 | 121.90 | 121.90 | 68 |
10 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
09 May 2024 | 123.70 | 123.70 | 122.88 | 123.35 | 123.35 | 1,609 |
08 May 2024 | 125.00 | 125.00 | 125.00 | 124.90 | 124.90 | 23,005 |
07 May 2024 | 123.30 | 123.74 | 122.90 | 123.30 | 123.30 | 13,239 |
03 May 2024 | 122.76 | 122.76 | 122.76 | 123.55 | 123.55 | 4,069 |
02 May 2024 | 123.38 | 123.38 | 123.38 | 123.50 | 123.50 | 4,052 |
01 May 2024 | 123.80 | 123.80 | 122.41 | 123.40 | 123.40 | 3,311 |
30 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.95 | 122.95 | 9,922 |
29 Apr 2024 | 125.20 | 125.20 | 124.39 | 124.50 | 124.50 | 11,504 |
26 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
25 Apr 2024 | 120.90 | 120.90 | 120.90 | 120.55 | 120.55 | 850 |
24 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.20 | 121.20 | 3,262 |
23 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
22 Apr 2024 | 119.52 | 119.52 | 119.52 | 119.50 | 119.50 | 10,257 |
19 Apr 2024 | 119.30 | 119.50 | 119.30 | 120.40 | 120.40 | 4,365 |
18 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
17 Apr 2024 | 120.40 | 120.40 | 119.10 | 119.50 | 119.50 | 102,122 |
16 Apr 2024 | 120.40 | 120.40 | 119.60 | 120.10 | 120.10 | 8,724 |
15 Apr 2024 | 122.90 | 123.60 | 122.20 | 122.65 | 122.65 | 3,903 |
12 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
11 Apr 2024 | 124.90 | 124.90 | 124.46 | 125.40 | 125.40 | 4,757 |
10 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
09 Apr 2024 | 125.72 | 125.72 | 125.69 | 125.45 | 125.45 | 22,721 |
08 Apr 2024 | 124.60 | 125.91 | 124.60 | 124.60 | 124.60 | 33,548 |
05 Apr 2024 | 124.30 | 124.90 | 124.30 | 124.75 | 124.75 | 28,550 |
04 Apr 2024 | 127.00 | 127.26 | 127.00 | 127.05 | 127.05 | 32,898 |
03 Apr 2024 | 128.30 | 128.30 | 128.30 | 128.65 | 128.65 | 1,928 |
02 Apr 2024 | 130.40 | 130.90 | 130.40 | 130.20 | 130.20 | 52,920 |
28 Mar 2024 | 129.10 | 129.44 | 129.10 | 129.45 | 129.45 | 4,815 |
27 Mar 2024 | 129.90 | 129.90 | 129.13 | 129.90 | 129.90 | 16,081 |
26 Mar 2024 | 129.00 | 129.07 | 129.00 | 128.35 | 128.35 | 13,368 |
25 Mar 2024 | 128.10 | 128.10 | 128.00 | 128.00 | 128.00 | 792 |
22 Mar 2024 | 129.10 | 129.24 | 128.43 | 128.50 | 128.50 | 33,614 |
21 Mar 2024 | 129.80 | 130.30 | 129.70 | 130.75 | 130.75 | 117,271 |
20 Mar 2024 | 128.00 | 128.20 | 127.83 | 127.90 | 127.90 | 27,700 |
19 Mar 2024 | 128.65 | 128.65 | 128.60 | 129.20 | 129.20 | 7,762 |
18 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
15 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
14 Mar 2024 | 130.29 | 130.29 | 130.29 | 130.50 | 130.50 | 650 |
13 Mar 2024 | 130.40 | 130.67 | 130.40 | 130.55 | 130.55 | 10,731 |
12 Mar 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
11 Mar 2024 | 129.10 | 129.10 | 128.14 | 128.75 | 128.75 | 2,995 |
08 Mar 2024 | 129.50 | 129.60 | 129.50 | 129.15 | 129.15 | 59,295 |
07 Mar 2024 | 126.40 | 128.50 | 126.40 | 128.00 | 128.00 | 61,817 |
06 Mar 2024 | 128.50 | 128.90 | 128.50 | 128.75 | 128.75 | 25,104 |
05 Mar 2024 | 128.52 | 128.60 | 128.52 | 128.30 | 128.30 | 3,132 |
04 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
01 Mar 2024 | 129.81 | 129.81 | 129.81 | 130.05 | 130.05 | 4,111 |
29 Feb 2024 | 128.90 | 128.90 | 128.80 | 129.60 | 129.60 | 57,354 |
28 Feb 2024 | 128.10 | 128.10 | 127.89 | 128.20 | 128.20 | 8,854 |
27 Feb 2024 | 128.30 | 128.57 | 127.50 | 128.05 | 128.05 | 24,255 |
26 Feb 2024 | 130.30 | 130.40 | 128.77 | 129.25 | 129.25 | 15,516 |
23 Feb 2024 | 129.30 | 129.80 | 129.30 | 130.25 | 130.25 | 5,518 |
22 Feb 2024 | 129.92 | 129.92 | 129.92 | 129.95 | 129.95 | 3,069 |
21 Feb 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
20 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
19 Feb 2024 | 128.20 | 128.20 | 127.77 | 128.15 | 128.15 | 23,478 |
16 Feb 2024 | 129.90 | 129.90 | 129.85 | 129.65 | 129.65 | 30,000 |
15 Feb 2024 | 130.00 | 130.00 | 130.00 | 129.90 | 129.90 | 37,180 |
14 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.45 | 129.45 | 26,738 |
13 Feb 2024 | 127.95 | 127.95 | 126.31 | 126.65 | 126.65 | 23,786 |
12 Feb 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
09 Feb 2024 | 129.15 | 129.15 | 129.15 | 128.05 | 128.05 | 309 |
08 Feb 2024 | 128.80 | 129.00 | 128.04 | 128.20 | 128.20 | 88,183 |
07 Feb 2024 | 128.70 | 128.88 | 128.50 | 128.50 | 128.50 | 81,323 |
06 Feb 2024 | 126.80 | 126.90 | 126.40 | 126.55 | 126.55 | 3,170 |
05 Feb 2024 | 124.80 | 125.70 | 124.80 | 125.90 | 125.90 | 1,884 |
02 Feb 2024 | 124.20 | 124.75 | 124.20 | 124.60 | 124.60 | 860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |