Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 0.00 | 0.00 | 89.12 | 89.12 | - |
Jun 21, 2024 | 89.15 | 89.99 | 88.53 | 88.61 | 88.61 | 998 |
Jun 20, 2024 | 88.74 | 89.82 | 88.26 | 89.45 | 89.45 | 1,677 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 88.60 | 89.83 | 88.60 | 89.50 | 89.50 | 1,343 |
Jun 17, 2024 | 88.82 | 88.88 | 88.31 | 88.70 | 88.70 | 590 |
Jun 14, 2024 | 89.11 | 89.26 | 88.21 | 89.18 | 89.18 | 536 |
Jun 13, 2024 | 88.34 | 88.35 | 87.62 | 87.91 | 87.91 | 939 |
Jun 12, 2024 | 89.83 | 90.45 | 88.52 | 88.86 | 88.86 | 498 |
Jun 11, 2024 | 90.07 | 90.19 | 89.61 | 89.83 | 89.83 | 102 |
Jun 10, 2024 | 88.59 | 89.86 | 87.91 | 89.57 | 89.57 | 25,274 |
Jun 07, 2024 | 90.07 | 90.66 | 89.73 | 89.73 | 89.73 | 587 |
Jun 06, 2024 | 90.69 | 91.25 | 90.29 | 90.75 | 90.75 | 632 |
Jun 05, 2024 | 91.34 | 91.44 | 90.25 | 91.29 | 91.29 | 928 |
Jun 04, 2024 | 91.01 | 91.70 | 90.42 | 91.38 | 91.38 | 219 |
Jun 03, 2024 | 92.50 | 92.60 | 90.36 | 90.76 | 90.76 | 341 |
May 31, 2024 | 90.11 | 91.56 | 89.61 | 91.27 | 91.27 | 744 |
May 30, 2024 | 90.84 | 90.91 | 89.95 | 90.12 | 90.12 | 492 |
May 29, 2024 | 92.00 | 92.32 | 91.39 | 91.40 | 91.40 | 629 |
May 28, 2024 | 93.54 | 94.11 | 93.30 | 93.91 | 93.91 | 407 |
May 24, 2024 | 94.55 | 94.60 | 93.84 | 93.84 | 93.84 | 355 |
May 23, 2024 | 95.29 | 95.29 | 93.96 | 93.99 | 93.99 | 1,364 |
May 22, 2024 | 94.79 | 95.88 | 94.51 | 95.30 | 95.30 | 84 |
May 21, 2024 | 94.63 | 95.19 | 94.61 | 94.99 | 94.99 | 175 |
May 20, 2024 | 95.29 | 95.46 | 94.51 | 94.71 | 94.71 | 119 |
May 17, 2024 | 96.61 | 96.72 | 95.28 | 95.28 | 95.28 | 603 |
May 16, 2024 | 95.84 | 96.54 | 94.81 | 96.35 | 96.35 | 1,098 |
May 15, 2024 | 93.74 | 95.82 | 93.69 | 95.64 | 95.64 | 3,035 |
May 14, 2024 | 94.46 | 94.46 | 92.29 | 92.29 | 92.29 | 1,621 |
May 13, 2024 | 91.53 | 94.31 | 91.47 | 93.91 | 93.91 | 1,904 |
May 10, 2024 | 91.73 | 94.83 | 91.24 | 91.24 | 91.24 | 8,025 |
May 09, 2024 | 101.92 | 102.38 | 101.62 | 101.95 | 101.95 | 22,300 |
May 08, 2024 | 101.21 | 101.87 | 100.97 | 101.77 | 101.77 | 53 |
May 07, 2024 | 101.36 | 101.68 | 101.00 | 101.47 | 101.47 | 152 |
May 03, 2024 | 100.41 | 100.89 | 99.59 | 99.59 | 99.59 | 176 |
May 02, 2024 | 100.61 | 101.05 | 97.83 | 98.37 | 98.37 | 882 |
May 01, 2024 | 101.51 | 101.82 | 100.80 | 101.70 | 101.70 | 172 |
Apr 30, 2024 | 101.19 | 101.73 | 100.93 | 101.33 | 101.33 | 638 |
Apr 29, 2024 | 101.88 | 102.75 | 101.35 | 102.36 | 102.36 | 1,988 |
Apr 26, 2024 | 102.01 | 102.59 | 101.79 | 102.26 | 102.26 | 465 |
Apr 25, 2024 | 101.51 | 101.72 | 100.34 | 101.52 | 101.52 | 192 |
Apr 24, 2024 | 101.88 | 102.57 | 101.59 | 102.46 | 102.46 | 140 |
Apr 23, 2024 | 101.51 | 102.07 | 101.16 | 101.83 | 101.83 | 51 |
Apr 22, 2024 | 101.54 | 101.96 | 100.62 | 101.31 | 101.31 | 811 |
Apr 19, 2024 | 100.46 | 101.66 | 100.46 | 101.31 | 101.31 | 599 |
Apr 18, 2024 | 100.67 | 101.38 | 100.02 | 100.19 | 100.19 | 950 |
Apr 17, 2024 | 101.36 | 102.25 | 100.49 | 100.66 | 100.66 | 762 |
Apr 16, 2024 | 101.43 | 102.38 | 101.10 | 101.93 | 101.93 | 636 |
Apr 15, 2024 | 103.91 | 104.42 | 102.40 | 102.41 | 102.41 | 1,886 |
Apr 12, 2024 | 104.46 | 104.46 | 102.94 | 103.23 | 103.23 | 708 |
Apr 11, 2024 | 104.52 | 106.00 | 104.11 | 105.93 | 105.93 | 312 |
Apr 10, 2024 | 106.37 | 107.07 | 104.26 | 104.57 | 104.57 | 1,535 |
Apr 09, 2024 | 106.43 | 107.01 | 105.77 | 106.87 | 106.87 | 38,626 |
Apr 08, 2024 | 106.48 | 106.68 | 105.75 | 106.12 | 106.12 | 46,542 |
Apr 05, 2024 | 105.71 | 106.77 | 105.71 | 106.76 | 106.76 | 468 |
Apr 04, 2024 | 107.71 | 108.05 | 107.10 | 107.22 | 107.22 | 2,404 |
Apr 03, 2024 | 107.22 | 107.86 | 106.26 | 107.48 | 107.48 | 391 |
Apr 02, 2024 | 108.97 | 108.97 | 107.80 | 107.93 | 107.93 | 318 |
Mar 28, 2024 | 109.56 | 110.12 | 108.66 | 108.96 | 108.96 | 965 |
Mar 27, 2024 | 108.80 | 109.36 | 108.41 | 109.07 | 109.07 | 189 |
Mar 26, 2024 | 108.94 | 109.05 | 108.06 | 108.21 | 108.21 | 943 |
Mar 25, 2024 | 108.50 | 109.41 | 108.30 | 108.82 | 108.82 | 592 |
Mar 22, 2024 | 109.81 | 109.87 | 108.61 | 108.86 | 108.86 | 2,053 |
Mar 21, 2024 | 109.67 | 110.09 | 109.51 | 109.53 | 109.53 | 1,610 |
Mar 20, 2024 | 107.75 | 109.16 | 107.75 | 109.16 | 109.16 | 2,165 |
Mar 19, 2024 | 107.04 | 107.75 | 106.91 | 107.50 | 107.50 | 8,908 |
Mar 18, 2024 | 107.91 | 108.84 | 107.28 | 108.36 | 108.36 | 606 |
Mar 15, 2024 | 108.18 | 108.88 | 107.55 | 107.58 | 107.58 | 1,136 |
Mar 14, 2024 | 109.82 | 109.85 | 108.35 | 108.59 | 108.59 | 1,959 |
Mar 13, 2024 | 109.55 | 110.77 | 109.27 | 109.97 | 109.97 | 647 |
Mar 12, 2024 | 109.55 | 110.44 | 109.30 | 109.30 | 109.30 | 375 |
Mar 11, 2024 | 110.74 | 111.76 | 110.13 | 110.90 | 110.90 | 1,298 |
Mar 08, 2024 | 112.40 | 113.13 | 110.74 | 110.74 | 110.74 | 397 |
Mar 07, 2024 | 110.49 | 113.15 | 110.04 | 113.13 | 113.13 | 5,273 |
Mar 06, 2024 | 110.03 | 110.80 | 109.35 | 110.20 | 110.20 | 326 |
Mar 05, 2024 | 110.50 | 111.74 | 109.73 | 110.18 | 110.18 | 1,863 |
Mar 04, 2024 | 110.50 | 111.53 | 109.93 | 110.57 | 110.57 | 771 |
Mar 01, 2024 | 110.80 | 111.55 | 109.77 | 110.68 | 110.68 | 1,916 |
Feb 29, 2024 | 109.22 | 110.67 | 108.70 | 110.48 | 110.48 | 2,505 |
Feb 28, 2024 | 107.65 | 108.38 | 107.50 | 108.17 | 108.17 | 411 |
Feb 27, 2024 | 108.12 | 108.42 | 107.18 | 107.88 | 107.88 | 31,054 |
Feb 26, 2024 | 108.10 | 109.49 | 107.80 | 109.03 | 109.03 | 536 |
Feb 23, 2024 | 107.69 | 109.06 | 107.46 | 108.76 | 108.76 | 1,046 |
Feb 22, 2024 | 108.55 | 108.69 | 106.94 | 107.18 | 107.18 | 3,943 |
Feb 21, 2024 | 108.40 | 108.40 | 107.01 | 107.01 | 107.01 | 440 |
Feb 20, 2024 | 108.72 | 109.43 | 108.30 | 108.71 | 108.71 | 1,875 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 111.57 | 112.15 | 109.48 | 109.83 | 109.83 | 1,910 |
Feb 15, 2024 | 114.54 | 114.67 | 111.74 | 111.77 | 111.77 | 3,542 |
Feb 14, 2024 | 118.62 | 121.99 | 113.79 | 114.10 | 114.10 | 7,240 |
Feb 13, 2024 | 125.32 | 126.59 | 124.64 | 124.77 | 124.77 | 1,579 |
Feb 12, 2024 | 128.52 | 128.55 | 127.01 | 127.54 | 127.54 | 2,065 |
Feb 09, 2024 | 127.88 | 129.17 | 127.05 | 128.73 | 128.73 | 1,438 |
Feb 08, 2024 | 125.09 | 127.24 | 125.09 | 127.04 | 127.04 | 1,523 |
Feb 07, 2024 | 125.43 | 125.63 | 124.22 | 125.49 | 125.49 | 776 |
Feb 06, 2024 | 125.06 | 125.06 | 123.72 | 124.51 | 124.51 | 411 |
Feb 05, 2024 | 124.00 | 124.98 | 122.64 | 124.82 | 124.82 | 656 |
Feb 02, 2024 | 124.34 | 124.34 | 122.79 | 123.76 | 123.76 | 849 |
Feb 01, 2024 | 123.55 | 123.97 | 122.96 | 123.63 | 123.63 | 1,648 |
Jan 31, 2024 | 123.78 | 124.48 | 123.14 | 123.29 | 123.29 | 355 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |