Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 117.84 | 121.40 | 117.84 | 121.40 | 121.40 | 102 |
May 31, 2024 | 119.56 | 122.38 | 116.00 | 116.70 | 116.70 | 571 |
May 30, 2024 | 115.00 | 122.44 | 115.00 | 122.44 | 122.44 | 6 |
May 29, 2024 | 118.22 | 118.26 | 116.42 | 116.42 | 116.42 | 52 |
May 28, 2024 | 113.40 | 120.00 | 113.40 | 118.74 | 118.74 | 528 |
May 27, 2024 | 115.08 | 115.30 | 113.74 | 113.74 | 113.74 | 974 |
May 24, 2024 | 108.32 | 109.82 | 108.32 | 109.82 | 109.82 | 15 |
May 23, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
May 22, 2024 | 102.32 | 113.24 | 102.22 | 112.62 | 112.62 | 931 |
May 21, 2024 | 103.88 | 104.02 | 102.50 | 102.50 | 102.50 | 100 |
May 20, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
May 17, 2024 | 107.16 | 107.16 | 106.00 | 106.00 | 106.00 | 266 |
May 16, 2024 | 105.88 | 108.10 | 105.88 | 107.10 | 107.10 | 490 |
May 15, 2024 | 106.86 | 111.36 | 105.92 | 105.92 | 105.92 | 213 |
May 14, 2024 | 102.20 | 106.98 | 102.20 | 106.24 | 106.24 | 149 |
May 13, 2024 | 101.24 | 102.90 | 101.24 | 102.90 | 102.90 | 50 |
May 10, 2024 | 103.02 | 103.98 | 100.46 | 100.46 | 100.46 | 64 |
May 09, 2024 | 102.82 | 102.82 | 102.50 | 102.50 | 102.50 | - |
May 08, 2024 | 106.46 | 107.02 | 105.22 | 105.22 | 105.22 | 22 |
May 07, 2024 | 106.46 | 108.28 | 106.46 | 108.28 | 108.28 | 10 |
May 06, 2024 | 105.06 | 108.10 | 105.06 | 108.10 | 108.10 | 225 |
May 03, 2024 | 99.23 | 105.50 | 99.23 | 104.50 | 104.50 | 310 |
May 02, 2024 | 98.90 | 98.90 | 96.99 | 96.99 | 96.99 | 28 |
Apr 30, 2024 | 105.92 | 106.48 | 103.84 | 103.84 | 103.84 | 290 |
Apr 29, 2024 | 104.48 | 104.86 | 104.46 | 104.86 | 104.86 | 19 |
Apr 26, 2024 | 100.82 | 104.50 | 100.82 | 104.46 | 104.46 | 371 |
Apr 25, 2024 | 98.16 | 98.60 | 92.41 | 92.41 | 92.41 | 610 |
Apr 24, 2024 | 99.10 | 108.50 | 94.75 | 101.78 | 101.78 | 334 |
Apr 23, 2024 | 103.32 | 108.12 | 103.08 | 106.88 | 106.88 | 178 |
Apr 22, 2024 | 99.90 | 102.08 | 99.90 | 100.78 | 100.78 | 284 |
Apr 19, 2024 | 101.28 | 102.10 | 100.00 | 100.00 | 100.00 | 204 |
Apr 18, 2024 | 104.92 | 105.40 | 104.80 | 105.40 | 105.40 | 280 |
Apr 17, 2024 | 103.54 | 106.22 | 101.84 | 104.90 | 104.90 | 196 |
Apr 16, 2024 | 105.40 | 105.40 | 102.18 | 102.18 | 102.18 | 538 |
Apr 15, 2024 | 109.74 | 110.16 | 105.74 | 105.74 | 105.74 | 236 |
Apr 12, 2024 | 113.44 | 113.74 | 111.58 | 111.58 | 111.58 | 39 |
Apr 11, 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
Apr 10, 2024 | 111.22 | 111.96 | 111.22 | 111.96 | 111.96 | 35 |
Apr 09, 2024 | 105.80 | 108.74 | 105.80 | 108.74 | 108.74 | 74 |
Apr 08, 2024 | 103.06 | 105.32 | 103.06 | 105.32 | 105.32 | 45 |
Apr 05, 2024 | 110.82 | 110.82 | 103.90 | 103.90 | 103.90 | 155 |
Apr 04, 2024 | 109.26 | 117.00 | 109.26 | 115.78 | 115.78 | 78 |
Apr 03, 2024 | 104.80 | 106.88 | 104.40 | 106.88 | 106.88 | 1 |
Apr 02, 2024 | 109.82 | 109.82 | 106.00 | 106.00 | 106.00 | 178 |
Mar 28, 2024 | 110.48 | 114.60 | 110.48 | 111.30 | 111.30 | 384 |
Mar 27, 2024 | 100.02 | 109.52 | 100.02 | 109.36 | 109.36 | 295 |
Mar 26, 2024 | 102.48 | 102.84 | 101.68 | 101.68 | 101.68 | 245 |
Mar 25, 2024 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 70 |
Mar 22, 2024 | 106.16 | 106.16 | 104.54 | 104.54 | 104.54 | 8 |
Mar 21, 2024 | 105.18 | 105.58 | 105.18 | 105.58 | 105.58 | 20 |
Mar 20, 2024 | 99.90 | 104.70 | 99.90 | 104.70 | 104.70 | 90 |
Mar 19, 2024 | 101.50 | 101.82 | 99.72 | 100.68 | 100.68 | 195 |
Mar 18, 2024 | 100.58 | 103.74 | 99.00 | 103.74 | 103.74 | 673 |
Mar 15, 2024 | 100.88 | 102.12 | 98.60 | 98.60 | 98.60 | 820 |
Mar 14, 2024 | 106.92 | 107.44 | 102.86 | 102.86 | 102.86 | 364 |
Mar 13, 2024 | 110.58 | 111.18 | 106.70 | 106.70 | 106.70 | 1,162 |
Mar 12, 2024 | 117.84 | 117.84 | 109.96 | 109.96 | 109.96 | 296 |
Mar 11, 2024 | 118.00 | 121.38 | 117.00 | 119.56 | 119.56 | 230 |
Mar 08, 2024 | 117.86 | 122.68 | 117.86 | 120.46 | 120.46 | 658 |
Mar 07, 2024 | 113.68 | 118.44 | 113.68 | 118.44 | 118.44 | 215 |
Mar 06, 2024 | 115.84 | 118.66 | 115.82 | 118.66 | 118.66 | 211 |
Mar 05, 2024 | 113.00 | 116.12 | 111.22 | 115.98 | 115.98 | 183 |
Mar 04, 2024 | 118.10 | 121.24 | 116.44 | 116.44 | 116.44 | 495 |
Mar 01, 2024 | 118.00 | 119.08 | 117.40 | 119.08 | 119.08 | 215 |
Feb 29, 2024 | 110.40 | 117.78 | 110.40 | 117.46 | 117.46 | 310 |
Feb 28, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
Feb 27, 2024 | 109.74 | 111.80 | 109.74 | 111.80 | 111.80 | 77 |
Feb 26, 2024 | 108.02 | 110.00 | 108.02 | 109.48 | 109.48 | 3,770 |
Feb 23, 2024 | 113.40 | 113.66 | 112.94 | 113.66 | 113.66 | 48 |
Feb 22, 2024 | 117.80 | 117.80 | 115.24 | 115.24 | 115.24 | 189 |
Feb 21, 2024 | 113.00 | 114.38 | 112.00 | 114.00 | 114.00 | 430 |
Feb 20, 2024 | 119.80 | 119.80 | 116.54 | 116.54 | 116.54 | 119 |
Feb 19, 2024 | 123.00 | 123.00 | 118.92 | 118.92 | 118.92 | 381 |
Feb 16, 2024 | 127.18 | 127.18 | 123.06 | 123.06 | 123.06 | 1,250 |
Feb 15, 2024 | 124.00 | 127.44 | 123.28 | 126.44 | 126.44 | 367 |
Feb 14, 2024 | 115.80 | 121.02 | 115.80 | 121.02 | 121.02 | 194 |
Feb 13, 2024 | 119.90 | 119.98 | 115.74 | 116.32 | 116.32 | 105 |
Feb 12, 2024 | 114.50 | 121.00 | 114.50 | 120.00 | 120.00 | 1,148 |
Feb 09, 2024 | 109.00 | 115.00 | 109.00 | 113.98 | 113.98 | 228 |
Feb 08, 2024 | 107.80 | 109.80 | 107.62 | 107.62 | 107.62 | 153 |
Feb 07, 2024 | 104.30 | 111.06 | 104.30 | 111.06 | 111.06 | 821 |
Feb 06, 2024 | 89.80 | 93.27 | 89.80 | 93.27 | 93.27 | 172 |
Feb 05, 2024 | 93.62 | 93.77 | 87.18 | 90.74 | 90.74 | 183 |
Feb 02, 2024 | 98.13 | 98.13 | 92.40 | 92.40 | 92.40 | 64 |
Feb 01, 2024 | 97.90 | 99.65 | 96.86 | 96.86 | 96.86 | 210 |
Jan 31, 2024 | 96.00 | 99.98 | 96.00 | 99.98 | 99.98 | 130 |
Jan 30, 2024 | 100.82 | 100.82 | 98.85 | 99.06 | 99.06 | 55 |
Jan 29, 2024 | 96.70 | 99.24 | 96.70 | 99.24 | 99.24 | 327 |
Jan 26, 2024 | 97.41 | 98.22 | 97.41 | 98.22 | 98.22 | 6 |
Jan 25, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Jan 24, 2024 | 103.18 | 104.20 | 100.00 | 100.00 | 100.00 | 217 |
Jan 23, 2024 | 99.30 | 103.30 | 99.30 | 101.30 | 101.30 | 620 |
Jan 22, 2024 | 93.00 | 105.58 | 93.00 | 105.58 | 105.58 | 260 |
Jan 19, 2024 | 97.19 | 97.83 | 93.61 | 95.09 | 95.09 | 290 |
Jan 18, 2024 | 96.44 | 97.19 | 95.42 | 97.19 | 97.19 | 400 |
Jan 17, 2024 | 98.76 | 98.76 | 97.27 | 97.27 | 97.27 | 12 |
Jan 16, 2024 | 99.49 | 100.22 | 99.10 | 99.10 | 99.10 | 95 |
Jan 15, 2024 | 99.78 | 100.40 | 99.02 | 100.40 | 100.40 | 139 |
Jan 12, 2024 | 103.20 | 105.00 | 101.28 | 101.28 | 101.28 | 55 |
Jan 11, 2024 | 107.48 | 107.48 | 101.38 | 101.38 | 101.38 | 330 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |