Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 52,000 |
Jun 26, 2024 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | 52,000 |
Jun 25, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 33,000 |
Jun 24, 2024 | 106.50 | 107.50 | 105.00 | 107.00 | 107.00 | 44,000 |
Jun 21, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 39,000 |
Jun 20, 2024 | 104.50 | 108.00 | 104.50 | 107.50 | 107.50 | 73,000 |
Jun 19, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 27,000 |
Jun 18, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 27,000 |
Jun 17, 2024 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 25,000 |
Jun 14, 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 31,000 |
Jun 13, 2024 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 28,000 |
Jun 12, 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 20,000 |
Jun 11, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 21,000 |
Jun 07, 2024 | 105.00 | 105.50 | 103.50 | 105.50 | 105.50 | 53,000 |
Jun 06, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 51,000 |
Jun 05, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 10,000 |
Jun 04, 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 16,000 |
Jun 03, 2024 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 22,000 |
May 31, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 11,000 |
May 30, 2024 | 107.00 | 109.00 | 106.50 | 108.50 | 108.50 | 22,000 |
May 29, 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 31,000 |
May 28, 2024 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | 37,000 |
May 27, 2024 | 107.50 | 110.00 | 107.50 | 109.00 | 109.00 | 40,000 |
May 24, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 20,000 |
May 23, 2024 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | 32,000 |
May 22, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 15,000 |
May 21, 2024 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 25,000 |
May 20, 2024 | 108.50 | 110.00 | 107.50 | 108.00 | 108.00 | 44,000 |
May 17, 2024 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | 29,000 |
May 16, 2024 | 106.50 | 109.00 | 106.00 | 108.00 | 108.00 | 33,000 |
May 15, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 35,000 |
May 14, 2024 | 107.50 | 109.00 | 106.00 | 107.00 | 107.00 | 37,000 |
May 13, 2024 | 113.00 | 113.00 | 107.00 | 107.50 | 107.50 | 67,000 |
May 10, 2024 | 113.50 | 115.50 | 112.00 | 113.00 | 113.00 | 94,000 |
May 09, 2024 | 110.00 | 113.50 | 110.00 | 112.00 | 112.00 | 124,000 |
May 08, 2024 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | 23,000 |
May 07, 2024 | 105.50 | 108.00 | 105.50 | 107.00 | 107.00 | 13,000 |
May 06, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 14,000 |
May 03, 2024 | 106.00 | 107.00 | 104.00 | 105.50 | 105.50 | 18,000 |
May 02, 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 21,000 |
Apr 30, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 27,000 |
Apr 29, 2024 | 105.00 | 108.50 | 105.00 | 107.50 | 107.50 | 47,000 |
Apr 26, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,000 |
Apr 25, 2024 | 105.50 | 109.50 | 105.50 | 107.00 | 107.00 | 31,000 |
Apr 24, 2024 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 28,000 |
Apr 23, 2024 | 103.00 | 105.00 | 102.50 | 105.00 | 105.00 | 34,000 |
Apr 22, 2024 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 59,000 |
Apr 19, 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 114,000 |
Apr 18, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 42,000 |
Apr 17, 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 55,000 |
Apr 16, 2024 | 111.00 | 111.50 | 106.00 | 108.50 | 108.50 | 128,000 |
Apr 15, 2024 | 114.00 | 115.50 | 111.50 | 113.50 | 113.50 | 98,000 |
Apr 12, 2024 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | 44,000 |
Apr 11, 2024 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 203,000 |
Apr 10, 2024 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 151,000 |
Apr 09, 2024 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 39,000 |
Apr 08, 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 64,000 |
Apr 03, 2024 | 117.00 | 120.50 | 117.00 | 118.50 | 118.50 | 31,000 |
Apr 02, 2024 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | 23,000 |
Apr 01, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 22,000 |
Mar 29, 2024 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | 46,000 |
Mar 28, 2024 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 81,000 |
Mar 27, 2024 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 35,000 |
Mar 26, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Mar 25, 2024 | 121.50 | 124.00 | 121.00 | 123.50 | 123.50 | 89,000 |
Mar 22, 2024 | 121.00 | 124.00 | 121.00 | 121.50 | 121.50 | 68,000 |
Mar 21, 2024 | 123.50 | 123.50 | 120.00 | 122.50 | 122.50 | 78,000 |
Mar 20, 2024 | 121.50 | 125.00 | 120.50 | 122.50 | 122.50 | 82,000 |
Mar 19, 2024 | 119.00 | 123.50 | 119.00 | 121.00 | 121.00 | 74,000 |
Mar 18, 2024 | 121.50 | 123.00 | 119.50 | 120.00 | 120.00 | 29,000 |
Mar 15, 2024 | 121.50 | 123.50 | 121.00 | 121.00 | 121.00 | 73,000 |
Mar 14, 2024 | 117.50 | 128.00 | 117.00 | 125.50 | 125.50 | 287,000 |
Mar 13, 2024 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | 72,000 |
Mar 12, 2024 | 122.00 | 122.00 | 117.50 | 120.00 | 120.00 | 77,000 |
Mar 11, 2024 | 113.00 | 118.00 | 112.50 | 116.50 | 116.50 | 42,000 |
Mar 08, 2024 | 121.00 | 122.50 | 114.50 | 115.50 | 115.50 | 192,000 |
Mar 07, 2024 | 126.00 | 126.00 | 120.50 | 121.00 | 121.00 | 121,000 |
Mar 06, 2024 | 122.00 | 126.00 | 121.50 | 124.00 | 124.00 | 163,000 |
Mar 05, 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 54,000 |
Mar 04, 2024 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 78,000 |
Mar 01, 2024 | 122.00 | 123.00 | 120.50 | 120.50 | 120.50 | 75,000 |
Feb 29, 2024 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 30,000 |
Feb 27, 2024 | 124.50 | 125.00 | 120.50 | 121.00 | 121.00 | 80,000 |
Feb 26, 2024 | 125.00 | 125.50 | 122.50 | 123.00 | 123.00 | 54,000 |
Feb 23, 2024 | 124.00 | 126.00 | 123.00 | 123.50 | 123.50 | 78,000 |
Feb 22, 2024 | 125.50 | 126.00 | 122.00 | 123.50 | 123.50 | 93,000 |
Feb 21, 2024 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | 142,000 |
Feb 20, 2024 | 121.00 | 132.00 | 121.00 | 128.00 | 128.00 | 285,000 |
Feb 19, 2024 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 88,000 |
Feb 16, 2024 | 120.00 | 125.50 | 120.00 | 123.50 | 123.50 | 176,000 |
Feb 15, 2024 | 120.00 | 120.00 | 117.00 | 119.50 | 119.50 | 53,000 |
Feb 05, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 58,000 |
Feb 02, 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 39,000 |
Feb 01, 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 46,000 |
Jan 31, 2024 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 34,000 |
Jan 30, 2024 | 120.00 | 122.00 | 119.50 | 120.00 | 120.00 | 39,000 |
Jan 29, 2024 | 119.50 | 120.00 | 118.50 | 119.00 | 119.00 | 79,000 |
Jan 26, 2024 | 122.50 | 122.50 | 119.00 | 119.50 | 119.50 | 93,000 |
Jan 25, 2024 | 124.50 | 124.50 | 121.50 | 122.00 | 122.00 | 52,000 |
Jan 24, 2024 | 124.50 | 126.00 | 124.50 | 125.00 | 125.00 | 55,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |