Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 121.100 | 123.900 | 120.200 | 120.900 | 120.900 | 4,694,697 |
Jun 28, 2024 | 125.400 | 130.000 | 125.100 | 126.900 | 126.900 | 2,356,596 |
Jun 27, 2024 | 128.800 | 129.100 | 125.600 | 126.700 | 126.700 | 3,847,038 |
Jun 26, 2024 | 134.000 | 135.600 | 130.200 | 133.100 | 133.100 | 3,984,615 |
Jun 25, 2024 | 139.700 | 139.700 | 129.800 | 133.000 | 133.000 | 5,874,496 |
Jun 24, 2024 | 140.600 | 141.400 | 136.100 | 138.700 | 138.700 | 4,516,772 |
Jun 21, 2024 | 134.500 | 139.000 | 133.500 | 136.800 | 136.800 | 5,410,720 |
Jun 20, 2024 | 145.000 | 145.000 | 136.300 | 137.800 | 137.800 | 6,862,352 |
Jun 19, 2024 | 127.600 | 145.600 | 127.200 | 144.300 | 144.300 | 14,500,656 |
Jun 18, 2024 | 122.500 | 124.800 | 120.700 | 121.300 | 121.300 | 4,734,021 |
Jun 17, 2024 | 116.900 | 118.000 | 115.000 | 117.600 | 117.600 | 3,209,070 |
Jun 14, 2024 | 121.500 | 122.100 | 116.300 | 117.100 | 117.100 | 7,664,959 |
Jun 13, 2024 | 113.600 | 116.900 | 112.500 | 116.800 | 116.800 | 3,294,400 |
Jun 12, 2024 | 109.000 | 111.800 | 108.700 | 110.600 | 110.600 | 3,363,868 |
Jun 11, 2024 | 111.100 | 112.000 | 108.900 | 111.300 | 111.300 | 5,385,608 |
Jun 07, 2024 | 116.300 | 117.200 | 113.600 | 113.600 | 113.600 | 6,201,320 |
Jun 06, 2024 | 122.000 | 123.600 | 116.800 | 118.400 | 118.400 | 3,697,498 |
Jun 05, 2024 | 117.600 | 122.500 | 117.000 | 119.600 | 119.600 | 3,164,888 |
Jun 04, 2024 | 115.800 | 117.300 | 114.700 | 116.800 | 116.800 | 2,690,961 |
Jun 03, 2024 | 114.500 | 117.900 | 113.600 | 117.700 | 117.700 | 4,091,603 |
May 31, 2024 | 112.400 | 115.600 | 110.600 | 111.200 | 111.200 | 7,039,937 |
May 30, 2024 | 107.800 | 108.900 | 106.100 | 107.500 | 107.500 | 3,196,657 |
May 29, 2024 | 109.900 | 110.500 | 107.000 | 108.300 | 108.300 | 2,817,780 |
May 28, 2024 | 112.300 | 114.600 | 110.100 | 111.000 | 111.000 | 2,704,965 |
May 27, 2024 | 108.700 | 112.600 | 106.400 | 112.300 | 112.300 | 4,183,319 |
May 24, 2024 | 106.900 | 109.400 | 105.300 | 106.300 | 106.300 | 8,539,239 |
May 23, 2024 | 122.400 | 124.400 | 119.400 | 119.800 | 119.800 | 3,958,497 |
May 22, 2024 | 121.600 | 124.700 | 120.100 | 122.400 | 122.400 | 3,484,043 |
May 21, 2024 | 124.600 | 125.300 | 118.700 | 120.000 | 120.000 | 6,707,179 |
May 20, 2024 | 130.000 | 134.700 | 124.700 | 128.000 | 128.000 | 7,763,435 |
May 17, 2024 | 127.000 | 131.900 | 126.100 | 129.000 | 129.000 | 6,531,181 |
May 16, 2024 | 123.200 | 123.900 | 120.500 | 122.600 | 122.600 | 4,750,844 |
May 14, 2024 | 122.600 | 124.200 | 119.900 | 120.200 | 120.200 | 8,153,907 |
May 13, 2024 | 109.000 | 116.000 | 107.400 | 114.900 | 114.900 | 5,195,211 |
May 10, 2024 | 112.000 | 112.000 | 106.300 | 108.300 | 108.300 | 4,512,710 |
May 09, 2024 | 108.500 | 112.300 | 107.600 | 110.600 | 110.600 | 4,318,974 |
May 08, 2024 | 109.100 | 111.800 | 106.800 | 108.400 | 108.400 | 4,502,025 |
May 07, 2024 | 116.100 | 116.100 | 108.000 | 109.100 | 109.100 | 7,278,213 |
May 06, 2024 | 113.500 | 117.600 | 110.900 | 116.100 | 116.100 | 5,809,650 |
May 03, 2024 | 115.600 | 116.700 | 113.000 | 114.500 | 114.500 | 4,311,445 |
May 02, 2024 | 100.600 | 109.000 | 99.400 | 107.100 | 107.100 | 4,157,652 |
Apr 30, 2024 | 105.400 | 106.800 | 101.600 | 102.800 | 102.800 | 3,616,777 |
Apr 29, 2024 | 104.300 | 108.800 | 103.300 | 104.200 | 104.200 | 5,781,024 |
Apr 26, 2024 | 101.400 | 106.300 | 100.000 | 104.300 | 104.300 | 6,247,069 |
Apr 25, 2024 | 99.350 | 104.400 | 99.200 | 100.100 | 100.100 | 7,477,368 |
Apr 24, 2024 | 90.750 | 102.400 | 90.550 | 98.300 | 98.300 | 9,603,682 |
Apr 23, 2024 | 90.950 | 91.450 | 88.600 | 90.350 | 90.350 | 8,327,348 |
Apr 22, 2024 | 86.750 | 89.300 | 85.500 | 87.700 | 87.700 | 2,463,516 |
Apr 19, 2024 | 86.200 | 86.700 | 84.700 | 85.250 | 85.250 | 2,595,396 |
Apr 18, 2024 | 87.600 | 89.300 | 86.650 | 86.650 | 86.650 | 2,700,880 |
Apr 17, 2024 | 87.150 | 89.500 | 87.150 | 87.800 | 87.800 | 2,346,840 |
Apr 16, 2024 | 88.850 | 89.250 | 86.450 | 86.850 | 86.850 | 3,963,252 |
Apr 15, 2024 | 90.550 | 92.950 | 90.200 | 91.900 | 91.900 | 3,245,742 |
Apr 12, 2024 | 96.550 | 97.900 | 94.300 | 94.600 | 94.600 | 3,935,208 |
Apr 11, 2024 | 92.000 | 96.350 | 91.700 | 94.750 | 94.750 | 4,138,187 |
Apr 10, 2024 | 93.200 | 96.450 | 93.000 | 95.100 | 95.100 | 4,746,476 |
Apr 09, 2024 | 87.350 | 90.100 | 87.350 | 89.350 | 89.350 | 2,601,239 |
Apr 08, 2024 | 87.000 | 87.700 | 85.500 | 86.400 | 86.400 | 3,023,428 |
Apr 05, 2024 | 87.100 | 87.100 | 84.150 | 86.200 | 86.200 | 1,566,740 |
Apr 03, 2024 | 90.650 | 92.500 | 87.400 | 88.300 | 88.300 | 3,549,231 |
Apr 02, 2024 | 88.300 | 91.400 | 87.750 | 90.650 | 90.650 | 7,276,275 |
Mar 28, 2024 | 85.500 | 89.700 | 85.450 | 88.300 | 88.300 | 5,294,592 |
Mar 27, 2024 | 83.000 | 83.400 | 80.850 | 81.750 | 81.750 | 4,557,760 |
Mar 26, 2024 | 84.200 | 86.500 | 84.200 | 84.800 | 84.800 | 3,283,539 |
Mar 25, 2024 | 85.650 | 86.050 | 85.200 | 85.350 | 85.350 | 3,532,721 |
Mar 22, 2024 | 88.200 | 89.900 | 86.750 | 86.750 | 86.750 | 7,855,380 |
Mar 21, 2024 | 97.300 | 98.450 | 94.800 | 95.700 | 95.700 | 3,161,261 |
Mar 20, 2024 | 92.000 | 95.350 | 91.750 | 94.450 | 94.450 | 3,303,386 |
Mar 19, 2024 | 93.300 | 93.300 | 91.050 | 92.000 | 92.000 | 2,718,519 |
Mar 18, 2024 | 92.050 | 95.300 | 90.550 | 94.500 | 94.500 | 3,686,010 |
Mar 15, 2024 | 91.600 | 93.400 | 91.000 | 92.900 | 92.900 | 7,894,038 |
Mar 14, 2024 | 98.950 | 99.600 | 96.850 | 98.000 | 98.000 | 5,266,548 |
Mar 13, 2024 | 100.000 | 104.400 | 99.600 | 101.900 | 101.900 | 4,690,996 |
Mar 12, 2024 | 98.050 | 104.600 | 95.500 | 103.600 | 103.600 | 9,465,823 |
Mar 11, 2024 | 87.000 | 96.250 | 87.000 | 93.100 | 93.100 | 10,295,001 |
Mar 08, 2024 | 83.200 | 85.250 | 82.250 | 83.400 | 83.400 | 4,386,821 |
Mar 07, 2024 | 84.500 | 86.700 | 83.900 | 85.650 | 85.650 | 5,340,366 |
Mar 06, 2024 | 80.300 | 83.300 | 79.700 | 82.700 | 82.700 | 3,216,504 |
Mar 05, 2024 | 80.800 | 84.600 | 80.000 | 80.300 | 80.300 | 4,125,061 |
Mar 04, 2024 | 79.300 | 80.450 | 77.250 | 80.400 | 80.400 | 2,929,009 |
Mar 01, 2024 | 76.600 | 79.200 | 75.600 | 78.400 | 78.400 | 2,818,655 |
Feb 29, 2024 | 76.000 | 78.650 | 75.800 | 76.650 | 76.650 | 3,334,393 |
Feb 28, 2024 | 80.150 | 81.800 | 77.600 | 77.750 | 77.750 | 2,333,691 |
Feb 27, 2024 | 79.400 | 80.450 | 76.650 | 80.150 | 80.150 | 2,797,899 |
Feb 26, 2024 | 78.800 | 80.200 | 78.000 | 78.850 | 78.850 | 3,179,046 |
Feb 23, 2024 | 80.400 | 81.800 | 79.600 | 80.650 | 80.650 | 2,753,273 |
Feb 22, 2024 | 81.050 | 82.650 | 78.950 | 82.450 | 82.450 | 2,691,633 |
Feb 21, 2024 | 79.150 | 84.150 | 77.500 | 81.800 | 81.800 | 3,580,179 |
Feb 20, 2024 | 78.600 | 79.700 | 76.800 | 79.200 | 79.200 | 2,134,023 |
Feb 19, 2024 | 80.050 | 80.350 | 78.050 | 78.300 | 78.300 | 2,086,344 |
Feb 16, 2024 | 78.150 | 82.150 | 77.450 | 81.850 | 81.850 | 1,616,540 |
Feb 15, 2024 | 77.350 | 78.800 | 76.200 | 78.150 | 78.150 | 1,303,471 |
Feb 14, 2024 | 74.050 | 77.500 | 73.000 | 76.900 | 76.900 | 1,237,805 |
Feb 09, 2024 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | - |
Feb 08, 2024 | 75.200 | 77.400 | 74.600 | 76.150 | 76.150 | 2,771,429 |
Feb 07, 2024 | 79.600 | 79.650 | 74.700 | 75.700 | 75.700 | 4,648,425 |
Feb 06, 2024 | 71.050 | 76.300 | 70.500 | 76.150 | 76.150 | 4,674,276 |
Feb 05, 2024 | 69.950 | 73.400 | 68.800 | 71.050 | 71.050 | 4,906,190 |
Feb 02, 2024 | 74.400 | 77.250 | 70.600 | 71.900 | 71.900 | 5,055,446 |
Feb 01, 2024 | 70.400 | 74.050 | 70.250 | 72.100 | 72.100 | 3,868,847 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |