Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 98.92 | 100.67 | 98.75 | 99.37 | 99.37 | 10,378,887 |
Jun 27, 2024 | 99.68 | 101.77 | 98.90 | 99.08 | 99.08 | 8,596,930 |
Jun 26, 2024 | 100.42 | 100.63 | 98.00 | 100.15 | 100.15 | 8,871,230 |
Jun 25, 2024 | 102.72 | 102.88 | 98.90 | 99.90 | 99.90 | 8,890,038 |
Jun 24, 2024 | 103.89 | 104.78 | 102.60 | 103.16 | 103.16 | 8,606,861 |
Jun 21, 2024 | 102.30 | 103.90 | 100.93 | 103.90 | 103.90 | 11,908,022 |
Jun 20, 2024 | 103.40 | 104.66 | 102.25 | 103.20 | 103.20 | 9,905,209 |
Jun 19, 2024 | 104.78 | 104.95 | 102.70 | 103.47 | 103.47 | 10,918,143 |
Jun 18, 2024 | 104.31 | 105.90 | 103.66 | 104.80 | 104.80 | 12,837,083 |
Jun 17, 2024 | 103.16 | 104.66 | 102.50 | 103.98 | 103.98 | 12,901,652 |
Jun 14, 2024 | 102.12 | 104.47 | 101.53 | 102.49 | 102.49 | 19,412,402 |
Jun 13, 2024 | 100.69 | 104.20 | 100.69 | 102.30 | 102.30 | 15,565,507 |
Jun 12, 2024 | 100.22 | 102.67 | 99.85 | 100.60 | 100.60 | 13,583,501 |
Jun 11, 2024 | 99.55 | 101.17 | 99.30 | 99.99 | 99.99 | 10,186,270 |
Jun 07, 2024 | 100.30 | 101.88 | 99.29 | 100.14 | 100.14 | 7,120,944 |
Jun 06, 2024 | 101.69 | 101.99 | 99.90 | 100.18 | 100.18 | 8,313,078 |
Jun 05, 2024 | 97.41 | 100.99 | 97.19 | 100.42 | 100.42 | 11,348,133 |
Jun 04, 2024 | 96.03 | 97.55 | 95.61 | 97.30 | 97.30 | 7,804,123 |
Jun 03, 2024 | 94.08 | 96.75 | 93.93 | 96.55 | 96.55 | 11,452,298 |
May 31, 2024 | 95.00 | 95.26 | 93.80 | 94.03 | 94.03 | 7,780,644 |
May 30, 2024 | 92.95 | 95.42 | 92.00 | 95.07 | 95.07 | 12,559,175 |
May 29, 2024 | 93.31 | 94.21 | 92.61 | 93.34 | 93.34 | 6,807,110 |
May 28, 2024 | 94.02 | 95.05 | 92.76 | 93.40 | 93.40 | 9,224,589 |
May 27, 2024 | 93.70 | 94.44 | 91.75 | 94.00 | 94.00 | 8,800,913 |
May 24, 2024 | 95.99 | 95.99 | 93.50 | 93.59 | 93.59 | 6,846,394 |
May 23, 2024 | 97.99 | 98.20 | 95.60 | 96.00 | 96.00 | 9,830,796 |
May 22, 2024 | 98.80 | 98.92 | 96.89 | 98.00 | 98.00 | 5,951,448 |
May 21, 2024 | 97.76 | 99.23 | 97.51 | 98.84 | 98.84 | 6,258,209 |
May 20, 2024 | 98.83 | 99.40 | 97.66 | 98.07 | 98.07 | 7,241,100 |
May 17, 2024 | 100.15 | 100.50 | 98.34 | 99.42 | 99.42 | 8,034,872 |
May 16, 2024 | 102.23 | 102.99 | 99.90 | 100.19 | 100.19 | 10,128,394 |
May 15, 2024 | 103.80 | 105.50 | 102.20 | 102.23 | 102.23 | 5,463,287 |
May 14, 2024 | 103.58 | 105.26 | 103.50 | 104.61 | 104.61 | 5,389,338 |
May 13, 2024 | 103.10 | 105.25 | 102.01 | 103.77 | 103.77 | 6,087,617 |
May 10, 2024 | 104.33 | 106.11 | 103.12 | 103.60 | 103.60 | 8,035,875 |
May 09, 2024 | 102.92 | 103.96 | 101.52 | 103.39 | 103.39 | 5,970,407 |
May 08, 2024 | 104.35 | 104.60 | 102.70 | 102.92 | 102.92 | 5,725,374 |
May 07, 2024 | 102.99 | 105.50 | 102.28 | 103.94 | 103.94 | 8,220,256 |
May 06, 2024 | 103.00 | 105.70 | 101.72 | 103.03 | 103.03 | 14,160,001 |
Apr 30, 2024 | 102.32 | 103.60 | 101.07 | 101.60 | 101.60 | 10,123,446 |
Apr 29, 2024 | 101.80 | 102.86 | 100.20 | 102.63 | 102.63 | 15,761,902 |
Apr 26, 2024 | 93.03 | 96.71 | 93.03 | 96.71 | 96.71 | 8,876,585 |
Apr 25, 2024 | 92.80 | 94.50 | 91.56 | 93.88 | 93.88 | 6,517,983 |
Apr 24, 2024 | 93.33 | 93.97 | 91.42 | 92.80 | 92.80 | 6,179,939 |
Apr 23, 2024 | 94.50 | 95.33 | 92.14 | 93.28 | 93.28 | 5,105,025 |
Apr 22, 2024 | 92.00 | 94.88 | 90.83 | 94.52 | 94.52 | 8,764,788 |
Apr 19, 2024 | 96.00 | 96.90 | 88.22 | 93.31 | 93.31 | 15,705,955 |
Apr 18, 2024 | 99.42 | 99.99 | 97.78 | 97.83 | 97.83 | 7,017,981 |
Apr 17, 2024 | 95.00 | 99.50 | 94.70 | 99.10 | 99.10 | 9,944,921 |
Apr 16, 2024 | 96.00 | 96.90 | 94.13 | 94.22 | 94.22 | 5,288,338 |
Apr 15, 2024 | 94.50 | 97.10 | 94.20 | 96.29 | 96.29 | 6,650,182 |
Apr 12, 2024 | 96.13 | 97.49 | 94.89 | 95.03 | 95.03 | 5,727,288 |
Apr 11, 2024 | 95.62 | 98.10 | 94.60 | 96.45 | 96.45 | 7,618,230 |
Apr 10, 2024 | 95.10 | 95.97 | 93.30 | 95.65 | 95.65 | 7,805,381 |
Apr 09, 2024 | 95.00 | 95.45 | 93.88 | 95.20 | 95.20 | 5,197,133 |
Apr 08, 2024 | 96.63 | 97.50 | 94.44 | 94.50 | 94.50 | 7,923,581 |
Apr 03, 2024 | 97.35 | 99.30 | 95.29 | 96.97 | 96.97 | 8,614,141 |
Apr 02, 2024 | 100.55 | 100.80 | 96.84 | 97.40 | 97.40 | 8,893,347 |
Apr 01, 2024 | 99.90 | 101.26 | 97.90 | 100.55 | 100.55 | 7,763,306 |
Mar 29, 2024 | 98.57 | 99.31 | 96.50 | 98.41 | 98.41 | 3,441,684 |
Mar 28, 2024 | 96.90 | 101.78 | 96.78 | 98.50 | 98.50 | 11,803,016 |
Mar 27, 2024 | 96.82 | 99.50 | 96.50 | 97.41 | 97.41 | 9,918,066 |
Mar 26, 2024 | 98.36 | 98.87 | 96.38 | 96.82 | 96.82 | 7,913,675 |
Mar 25, 2024 | 99.99 | 100.40 | 97.24 | 97.35 | 97.35 | 9,030,252 |
Mar 22, 2024 | 99.50 | 100.80 | 98.37 | 98.75 | 98.75 | 9,129,225 |
Mar 21, 2024 | 100.60 | 102.15 | 99.37 | 99.67 | 99.67 | 7,589,365 |
Mar 20, 2024 | 99.90 | 101.56 | 98.30 | 100.08 | 100.08 | 10,096,074 |
Mar 19, 2024 | 99.46 | 103.35 | 99.20 | 100.81 | 100.81 | 17,355,072 |
Mar 18, 2024 | 94.56 | 100.60 | 94.56 | 100.05 | 100.05 | 19,556,511 |
Mar 15, 2024 | 93.42 | 94.20 | 92.72 | 93.80 | 93.80 | 9,683,557 |
Mar 14, 2024 | 95.32 | 95.88 | 92.90 | 93.70 | 93.70 | 10,521,692 |
Mar 13, 2024 | 96.53 | 97.76 | 95.70 | 96.04 | 96.04 | 14,277,527 |
Mar 12, 2024 | 95.29 | 98.41 | 94.51 | 96.20 | 96.20 | 10,476,547 |
Mar 11, 2024 | 93.46 | 95.60 | 92.81 | 95.28 | 95.28 | 8,375,320 |
Mar 08, 2024 | 92.50 | 94.20 | 91.58 | 93.92 | 93.92 | 6,242,761 |
Mar 07, 2024 | 94.20 | 95.45 | 92.10 | 92.41 | 92.41 | 8,123,091 |
Mar 06, 2024 | 95.06 | 96.10 | 92.38 | 94.26 | 94.26 | 11,402,129 |
Mar 05, 2024 | 94.50 | 98.45 | 94.03 | 96.00 | 96.00 | 17,412,394 |
Mar 04, 2024 | 94.80 | 96.46 | 92.60 | 94.16 | 94.16 | 13,136,682 |
Mar 01, 2024 | 96.00 | 96.34 | 93.08 | 94.04 | 94.04 | 17,689,130 |
Feb 29, 2024 | 87.00 | 96.00 | 86.88 | 96.00 | 96.00 | 18,196,504 |
Feb 28, 2024 | 90.20 | 92.45 | 87.60 | 87.70 | 87.70 | 10,412,196 |
Feb 27, 2024 | 87.50 | 90.40 | 86.56 | 90.35 | 90.35 | 10,344,460 |
Feb 26, 2024 | 87.61 | 89.45 | 87.14 | 88.10 | 88.10 | 6,684,591 |
Feb 23, 2024 | 87.31 | 88.10 | 86.00 | 87.27 | 87.27 | 6,418,636 |
Feb 22, 2024 | 84.79 | 87.56 | 84.70 | 87.07 | 87.07 | 7,595,588 |
Feb 21, 2024 | 83.70 | 86.59 | 82.89 | 85.26 | 85.26 | 10,082,317 |
Feb 20, 2024 | 84.99 | 85.18 | 81.81 | 84.58 | 84.58 | 9,408,107 |
Feb 19, 2024 | 88.90 | 88.90 | 84.21 | 85.65 | 85.65 | 9,872,480 |
Feb 08, 2024 | 82.51 | 87.27 | 82.50 | 87.19 | 87.19 | 11,540,523 |
Feb 07, 2024 | 84.82 | 86.60 | 83.45 | 85.87 | 85.87 | 10,668,815 |
Feb 06, 2024 | 79.22 | 84.25 | 78.00 | 84.08 | 84.08 | 11,640,552 |
Feb 05, 2024 | 79.80 | 80.49 | 75.94 | 79.22 | 79.22 | 12,821,185 |
Feb 02, 2024 | 84.30 | 84.80 | 77.19 | 79.90 | 79.90 | 13,224,186 |
Feb 01, 2024 | 85.80 | 85.82 | 82.88 | 84.30 | 84.30 | 12,490,498 |
Jan 31, 2024 | 87.78 | 88.40 | 85.26 | 86.25 | 86.25 | 8,841,736 |
Jan 30, 2024 | 88.02 | 90.39 | 87.31 | 87.90 | 87.90 | 9,082,190 |
Jan 29, 2024 | 90.00 | 91.50 | 89.00 | 89.14 | 89.14 | 8,300,478 |
Jan 26, 2024 | 91.50 | 92.60 | 89.51 | 90.05 | 90.05 | 11,782,817 |
Jan 25, 2024 | 89.53 | 92.88 | 88.65 | 92.60 | 92.60 | 12,498,130 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |