Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 98.09 | 98.38 | 97.69 | 97.69 | 97.69 | 50 |
Jun 27, 2024 | 96.38 | 98.50 | 96.29 | 98.50 | 98.50 | - |
Jun 26, 2024 | 98.23 | 98.36 | 96.78 | 96.78 | 96.78 | - |
Jun 25, 2024 | 99.84 | 99.93 | 98.25 | 98.40 | 98.40 | - |
Jun 24, 2024 | 99.58 | 100.04 | 99.10 | 100.04 | 100.04 | - |
Jun 21, 2024 | 100.14 | 101.04 | 100.02 | 100.02 | 100.02 | - |
Jun 20, 2024 | 99.57 | 100.24 | 99.57 | 100.24 | 100.24 | - |
Jun 19, 2024 | 99.48 | 99.54 | 99.41 | 99.41 | 99.41 | - |
Jun 18, 2024 | 101.22 | 101.22 | 98.63 | 98.63 | 98.63 | - |
Jun 17, 2024 | 99.00 | 101.10 | 98.56 | 101.10 | 101.10 | - |
Jun 14, 2024 | 98.95 | 99.04 | 97.81 | 97.81 | 97.81 | - |
Jun 13, 2024 | 100.40 | 100.42 | 98.74 | 99.23 | 99.23 | - |
Jun 12, 2024 | 101.90 | 101.92 | 100.46 | 100.46 | 100.46 | - |
Jun 11, 2024 | 101.98 | 102.44 | 101.98 | 102.36 | 102.36 | - |
Jun 10, 2024 | 103.18 | 103.30 | 102.46 | 102.46 | 102.46 | - |
Jun 07, 2024 | 102.92 | 102.92 | 102.64 | 102.74 | 102.74 | - |
Jun 06, 2024 | 104.82 | 104.82 | 103.76 | 103.76 | 103.76 | - |
Jun 05, 2024 | 109.88 | 109.88 | 105.94 | 105.94 | 105.94 | - |
Jun 04, 2024 | 110.54 | 111.62 | 110.54 | 110.80 | 110.80 | - |
Jun 03, 2024 | 108.72 | 109.80 | 108.68 | 109.32 | 109.32 | - |
May 31, 2024 | 105.76 | 107.36 | 105.76 | 107.36 | 107.36 | - |
May 30, 2024 | 104.32 | 107.78 | 104.30 | 106.04 | 106.04 | - |
May 29, 2024 | 103.50 | 105.12 | 103.40 | 104.80 | 104.80 | - |
May 28, 2024 | 105.86 | 106.26 | 104.54 | 104.54 | 104.54 | - |
May 27, 2024 | 106.02 | 106.04 | 105.86 | 105.90 | 105.90 | - |
May 24, 2024 | 105.78 | 106.48 | 105.66 | 106.32 | 106.32 | - |
May 23, 2024 | 105.48 | 105.48 | 104.28 | 104.28 | 104.28 | - |
May 22, 2024 | 105.00 | 105.38 | 105.00 | 105.38 | 105.38 | - |
May 21, 2024 | 100.12 | 106.56 | 100.12 | 105.12 | 105.12 | - |
May 20, 2024 | 107.50 | 107.50 | 104.72 | 104.72 | 104.72 | - |
May 17, 2024 | 110.80 | 110.80 | 108.54 | 108.54 | 108.54 | - |
May 16, 2024 | 108.80 | 112.32 | 108.80 | 112.32 | 112.32 | - |
May 15, 2024 | 109.08 | 110.22 | 109.00 | 109.28 | 109.28 | - |
May 14, 2024 | 110.62 | 111.66 | 109.88 | 109.88 | 109.88 | - |
May 13, 2024 | 111.60 | 112.74 | 111.58 | 111.58 | 111.58 | - |
May 10, 2024 | 111.00 | 111.28 | 111.00 | 111.28 | 111.28 | - |
May 09, 2024 | 110.36 | 111.54 | 110.36 | 110.88 | 110.88 | - |
May 08, 2024 | 112.46 | 112.46 | 111.18 | 111.18 | 111.18 | - |
May 07, 2024 | 110.92 | 112.78 | 110.92 | 112.78 | 112.78 | - |
May 06, 2024 | 111.46 | 111.46 | 111.04 | 111.04 | 111.04 | - |
May 03, 2024 | 111.38 | 111.92 | 111.38 | 111.86 | 111.86 | - |
May 02, 2024 | 109.76 | 111.54 | 109.64 | 111.54 | 111.54 | - |
Apr 30, 2024 | 110.14 | 110.22 | 110.08 | 110.22 | 110.22 | - |
Apr 29, 2024 | 112.98 | 113.06 | 108.84 | 108.84 | 108.84 | - |
Apr 26, 2024 | 112.76 | 114.14 | 112.76 | 114.08 | 114.08 | - |
Apr 25, 2024 | 114.04 | 114.04 | 112.44 | 112.44 | 112.44 | - |
Apr 24, 2024 | 113.82 | 114.20 | 113.14 | 114.20 | 114.20 | - |
Apr 23, 2024 | 113.38 | 113.84 | 113.38 | 113.84 | 113.84 | - |
Apr 22, 2024 | 113.94 | 114.80 | 113.94 | 114.16 | 114.16 | - |
Apr 19, 2024 | 113.40 | 114.46 | 113.40 | 114.18 | 114.18 | - |
Apr 18, 2024 | 115.94 | 115.94 | 115.28 | 115.42 | 115.42 | - |
Apr 17, 2024 | 115.98 | 116.48 | 115.66 | 115.66 | 115.66 | - |
Apr 16, 2024 | 117.00 | 117.26 | 116.46 | 116.46 | 116.46 | - |
Apr 15, 2024 | 117.02 | 119.32 | 117.02 | 117.74 | 117.74 | - |
Apr 12, 2024 | 121.10 | 121.20 | 118.90 | 118.90 | 118.90 | - |
Apr 11, 2024 | 118.90 | 121.74 | 118.90 | 121.74 | 121.74 | - |
Apr 10, 2024 | 116.48 | 119.34 | 116.48 | 119.34 | 119.34 | - |
Apr 09, 2024 | 117.20 | 117.38 | 116.90 | 117.38 | 117.38 | - |
Apr 08, 2024 | 119.66 | 119.66 | 118.58 | 118.58 | 118.58 | - |
Apr 05, 2024 | 119.08 | 120.40 | 118.98 | 120.40 | 120.40 | - |
Apr 04, 2024 | 122.60 | 124.26 | 122.52 | 122.52 | 122.52 | - |
Apr 03, 2024 | 124.26 | 124.38 | 123.64 | 123.96 | 123.96 | - |
Apr 02, 2024 | 125.70 | 125.70 | 123.46 | 123.46 | 123.46 | - |
Mar 28, 2024 | 121.50 | 123.60 | 121.50 | 123.60 | 123.60 | - |
Mar 27, 2024 | 117.20 | 120.60 | 117.20 | 120.60 | 120.60 | - |
Mar 26, 2024 | 115.60 | 117.80 | 115.50 | 117.80 | 117.80 | - |
Mar 25, 2024 | 115.20 | 116.40 | 114.90 | 116.00 | 116.00 | - |
Mar 22, 2024 | 116.50 | 116.80 | 116.50 | 116.80 | 116.80 | - |
Mar 21, 2024 | 115.50 | 116.90 | 115.50 | 116.90 | 116.90 | - |
Mar 20, 2024 | 117.20 | 117.20 | 116.40 | 116.40 | 116.40 | - |
Mar 19, 2024 | 116.30 | 117.60 | 116.30 | 117.60 | 117.60 | - |
Mar 18, 2024 | 116.80 | 116.90 | 116.50 | 116.90 | 116.90 | - |
Mar 15, 2024 | 114.20 | 116.10 | 114.20 | 115.30 | 115.30 | - |
Mar 14, 2024 | 116.60 | 116.60 | 114.90 | 115.40 | 115.40 | - |
Mar 13, 2024 | 135.90 | 135.90 | 116.20 | 116.80 | 116.80 | 50 |
Mar 12, 2024 | 135.30 | 137.70 | 135.30 | 136.90 | 136.90 | - |
Mar 11, 2024 | 134.10 | 136.20 | 133.80 | 136.20 | 136.20 | - |
Mar 08, 2024 | 135.70 | 135.70 | 134.60 | 134.60 | 134.60 | - |
Mar 07, 2024 | 135.60 | 136.60 | 135.40 | 135.80 | 135.80 | - |
Mar 06, 2024 | 136.30 | 136.90 | 136.20 | 136.20 | 136.20 | - |
Mar 05, 2024 | 133.60 | 138.40 | 133.60 | 138.00 | 138.00 | - |
Mar 04, 2024 | 135.50 | 135.80 | 134.20 | 134.20 | 134.20 | - |
Mar 01, 2024 | 134.90 | 136.90 | 134.70 | 136.90 | 136.90 | - |
Feb 29, 2024 | 133.80 | 135.60 | 133.40 | 135.60 | 135.60 | - |
Feb 28, 2024 | 136.50 | 136.50 | 134.60 | 134.60 | 134.60 | - |
Feb 27, 2024 | 133.30 | 135.50 | 133.30 | 135.50 | 135.50 | - |
Feb 26, 2024 | 133.60 | 134.40 | 133.60 | 134.20 | 134.20 | - |
Feb 23, 2024 | 132.80 | 134.30 | 132.70 | 134.30 | 134.30 | - |
Feb 22, 2024 | 133.40 | 134.40 | 133.40 | 134.40 | 134.40 | - |
Feb 21, 2024 | 134.30 | 135.20 | 134.10 | 135.20 | 135.20 | - |
Feb 20, 2024 | 131.70 | 134.60 | 131.70 | 134.60 | 134.60 | - |
Feb 19, 2024 | 132.10 | 132.30 | 131.90 | 131.90 | 131.90 | - |
Feb 16, 2024 | 131.00 | 134.40 | 131.00 | 134.40 | 134.40 | - |
Feb 15, 2024 | 129.60 | 132.40 | 129.60 | 131.50 | 131.50 | - |
Feb 14, 2024 | 129.60 | 129.80 | 129.40 | 129.80 | 129.80 | - |
Feb 13, 2024 | 131.60 | 131.60 | 129.60 | 130.40 | 130.40 | - |
Feb 12, 2024 | 128.30 | 131.40 | 128.10 | 131.40 | 131.40 | - |
Feb 09, 2024 | 129.70 | 129.70 | 129.60 | 129.60 | 129.60 | - |
Feb 08, 2024 | 128.80 | 130.60 | 128.80 | 130.60 | 130.60 | - |
Feb 07, 2024 | 127.00 | 130.60 | 127.00 | 130.00 | 130.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |