Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 55,000 |
Jun 13, 2024 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 76,000 |
Jun 12, 2024 | 102.50 | 105.00 | 102.50 | 103.50 | 103.50 | 94,000 |
Jun 11, 2024 | 109.00 | 109.00 | 101.50 | 101.50 | 101.50 | 169,000 |
Jun 07, 2024 | 104.00 | 104.50 | 102.00 | 103.00 | 103.00 | 58,000 |
Jun 06, 2024 | 107.50 | 110.00 | 103.00 | 103.00 | 103.00 | 287,000 |
Jun 05, 2024 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 66,000 |
Jun 04, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 37,000 |
Jun 03, 2024 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 49,000 |
May 31, 2024 | 99.60 | 101.00 | 99.60 | 100.00 | 100.00 | 57,000 |
May 30, 2024 | 100.00 | 100.00 | 98.90 | 98.90 | 98.90 | 103,000 |
May 29, 2024 | 101.00 | 101.50 | 99.10 | 100.50 | 100.50 | 93,000 |
May 28, 2024 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 64,000 |
May 27, 2024 | 102.00 | 104.00 | 101.00 | 101.50 | 101.50 | 89,000 |
May 24, 2024 | 100.00 | 103.00 | 99.50 | 101.00 | 101.00 | 66,000 |
May 23, 2024 | 104.00 | 104.00 | 100.50 | 101.50 | 101.50 | 102,000 |
May 22, 2024 | 106.50 | 107.50 | 102.00 | 102.50 | 102.50 | 112,000 |
May 21, 2024 | 106.00 | 109.50 | 105.00 | 106.00 | 106.00 | 115,000 |
May 20, 2024 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 108,000 |
May 17, 2024 | 100.00 | 103.50 | 100.00 | 102.00 | 102.00 | 143,000 |
May 16, 2024 | 100.00 | 100.50 | 98.10 | 99.70 | 99.70 | 140,000 |
May 15, 2024 | 102.00 | 103.00 | 98.00 | 98.10 | 98.10 | 262,000 |
May 14, 2024 | 105.00 | 106.50 | 101.50 | 101.50 | 101.50 | 673,000 |
May 13, 2024 | 123.50 | 124.50 | 111.50 | 112.50 | 112.50 | 632,000 |
May 10, 2024 | 115.50 | 127.50 | 114.00 | 123.50 | 123.50 | 855,000 |
May 09, 2024 | 116.00 | 123.50 | 115.00 | 116.00 | 116.00 | 1,603,000 |
May 08, 2024 | 107.00 | 116.00 | 107.00 | 112.50 | 112.50 | 431,000 |
May 07, 2024 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | 119,000 |
May 06, 2024 | 109.00 | 111.50 | 106.50 | 106.50 | 106.50 | 236,000 |
May 03, 2024 | 106.00 | 108.00 | 103.00 | 108.00 | 108.00 | 281,000 |
May 02, 2024 | 104.50 | 108.00 | 103.00 | 106.00 | 106.00 | 304,000 |
Apr 30, 2024 | 100.50 | 103.50 | 99.10 | 103.00 | 103.00 | 311,000 |
Apr 29, 2024 | 99.80 | 103.50 | 99.10 | 99.80 | 99.80 | 177,000 |
Apr 26, 2024 | 97.00 | 100.00 | 96.60 | 97.90 | 97.90 | 226,000 |
Apr 25, 2024 | 100.50 | 100.50 | 95.30 | 96.00 | 96.00 | 252,000 |
Apr 24, 2024 | 103.50 | 104.50 | 99.40 | 100.50 | 100.50 | 270,000 |
Apr 23, 2024 | 98.50 | 103.50 | 97.70 | 102.00 | 102.00 | 476,000 |
Apr 22, 2024 | 91.80 | 100.50 | 91.80 | 95.60 | 95.60 | 488,000 |
Apr 19, 2024 | 90.10 | 93.30 | 89.70 | 91.90 | 91.90 | 163,000 |
Apr 18, 2024 | 90.70 | 93.70 | 90.70 | 91.70 | 91.70 | 163,000 |
Apr 17, 2024 | 89.30 | 95.70 | 89.30 | 92.20 | 92.20 | 306,000 |
Apr 16, 2024 | 93.00 | 93.00 | 88.40 | 89.00 | 89.00 | 283,000 |
Apr 15, 2024 | 96.70 | 96.70 | 92.30 | 93.90 | 93.90 | 437,000 |
Apr 12, 2024 | 113.00 | 118.00 | 98.20 | 98.20 | 98.20 | 1,975,000 |
Apr 11, 2024 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 1,286,000 |
Apr 10, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 287,000 |
Apr 09, 2024 | 89.40 | 91.20 | 89.10 | 90.30 | 90.30 | 109,000 |
Apr 08, 2024 | 89.40 | 91.80 | 88.70 | 90.00 | 90.00 | 150,000 |
Apr 03, 2024 | 87.30 | 89.40 | 86.40 | 88.50 | 88.50 | 113,000 |
Apr 02, 2024 | 86.00 | 87.20 | 85.60 | 86.00 | 86.00 | 69,000 |
Apr 01, 2024 | 84.30 | 87.00 | 84.30 | 86.40 | 86.40 | 67,000 |
Mar 29, 2024 | 85.00 | 85.00 | 83.90 | 83.90 | 83.90 | 24,000 |
Mar 28, 2024 | 85.90 | 86.10 | 84.10 | 84.10 | 84.10 | 66,000 |
Mar 27, 2024 | 86.10 | 86.10 | 84.90 | 84.90 | 84.90 | 47,000 |
Mar 26, 2024 | 87.90 | 87.90 | 85.00 | 85.00 | 85.00 | 104,000 |
Mar 25, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
Mar 22, 2024 | 84.80 | 87.90 | 84.70 | 87.00 | 87.00 | 75,000 |
Mar 21, 2024 | 86.60 | 87.00 | 85.50 | 85.50 | 85.50 | 97,000 |
Mar 20, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
Mar 19, 2024 | 88.40 | 91.40 | 87.80 | 88.40 | 88.40 | 301,000 |
Mar 18, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
Mar 15, 2024 | 96.10 | 96.10 | 88.60 | 89.70 | 89.70 | 550,000 |
Mar 14, 2024 | 114.50 | 114.50 | 98.10 | 98.10 | 98.10 | 1,024,000 |
Mar 13, 2024 | 106.50 | 109.00 | 102.50 | 109.00 | 109.00 | 473,000 |
Mar 12, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 116,000 |
Mar 11, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 99,000 |
Mar 08, 2024 | 85.00 | 85.00 | 82.30 | 82.30 | 82.30 | 26,000 |
Mar 07, 2024 | 86.40 | 86.40 | 85.20 | 85.50 | 85.50 | 33,000 |
Mar 06, 2024 | 86.30 | 86.60 | 86.20 | 86.30 | 86.30 | 23,000 |
Mar 05, 2024 | 88.00 | 88.00 | 86.20 | 86.50 | 86.50 | 38,000 |
Mar 04, 2024 | 85.20 | 87.20 | 85.20 | 86.50 | 86.50 | 32,000 |
Mar 01, 2024 | 84.40 | 84.70 | 83.50 | 84.40 | 84.40 | 17,000 |
Feb 29, 2024 | 84.80 | 86.60 | 84.40 | 84.40 | 84.40 | 37,000 |
Feb 27, 2024 | 84.10 | 84.90 | 83.70 | 84.80 | 84.80 | 33,000 |
Feb 26, 2024 | 82.50 | 83.00 | 82.40 | 83.00 | 83.00 | 21,000 |
Feb 23, 2024 | 84.20 | 84.20 | 82.10 | 82.40 | 82.40 | 19,000 |
Feb 22, 2024 | 85.30 | 85.30 | 82.80 | 82.80 | 82.80 | 42,000 |
Feb 21, 2024 | 83.80 | 84.80 | 83.80 | 83.80 | 83.80 | 16,000 |
Feb 20, 2024 | 84.50 | 85.00 | 82.80 | 82.80 | 82.80 | 42,000 |
Feb 19, 2024 | 86.40 | 86.60 | 84.50 | 84.50 | 84.50 | 45,000 |
Feb 16, 2024 | 86.40 | 88.70 | 84.30 | 86.20 | 86.20 | 254,000 |
Feb 15, 2024 | 82.30 | 82.30 | 81.00 | 82.30 | 82.30 | 103,000 |
Feb 05, 2024 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 6,000 |
Feb 02, 2024 | 75.00 | 76.20 | 75.00 | 75.00 | 75.00 | 3,000 |
Feb 01, 2024 | 75.00 | 75.20 | 74.50 | 74.90 | 74.90 | 11,000 |
Jan 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
Jan 30, 2024 | 75.60 | 75.60 | 74.80 | 74.90 | 74.90 | 10,000 |
Jan 29, 2024 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 6,000 |
Jan 26, 2024 | 74.60 | 75.50 | 74.50 | 74.70 | 74.70 | 16,000 |
Jan 25, 2024 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | 7,000 |
Jan 24, 2024 | 76.40 | 76.70 | 75.00 | 75.90 | 75.90 | 16,000 |
Jan 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,000 |
Jan 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2,000 |
Jan 19, 2024 | 74.80 | 74.80 | 74.30 | 74.50 | 74.50 | 7,000 |
Jan 18, 2024 | 75.20 | 75.70 | 74.30 | 74.30 | 74.30 | 29,000 |
Jan 17, 2024 | 76.50 | 76.50 | 75.30 | 76.40 | 76.40 | 28,000 |
Jan 16, 2024 | 76.40 | 76.50 | 76.40 | 76.40 | 76.40 | 4,000 |
Jan 15, 2024 | 79.30 | 79.30 | 75.30 | 77.30 | 77.30 | 43,000 |
Jan 12, 2024 | 75.70 | 76.70 | 75.70 | 76.70 | 76.70 | 5,000 |
Jan 11, 2024 | 76.80 | 79.40 | 76.10 | 76.20 | 76.20 | 21,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |