Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 108.99 | 108.70 | 108.93 | 108.93 | 7,876 |
Jun 21, 2024 | 109.04 | 109.84 | 108.36 | 108.51 | 108.51 | 50,464 |
Jun 20, 2024 | 109.44 | 109.55 | 109.18 | 109.32 | 109.32 | 53,790 |
Jun 19, 2024 | 109.21 | 109.26 | 109.11 | 109.13 | 109.13 | 6,916 |
Jun 18, 2024 | 108.96 | 109.01 | 108.69 | 108.90 | 108.90 | 13,129 |
Jun 17, 2024 | 108.13 | 108.24 | 107.81 | 108.21 | 108.21 | 33,122 |
Jun 14, 2024 | 108.35 | 108.36 | 100.88 | 107.86 | 107.86 | 9,301 |
Jun 13, 2024 | 108.84 | 108.90 | 108.14 | 108.29 | 108.29 | 16,371 |
Jun 12, 2024 | 107.87 | 109.12 | 107.81 | 109.11 | 109.11 | 32,408 |
Jun 11, 2024 | 107.90 | 107.93 | 107.04 | 107.39 | 107.39 | 4,005 |
Jun 10, 2024 | 107.38 | 107.67 | 107.21 | 107.67 | 107.67 | 8,793 |
Jun 07, 2024 | 108.29 | 108.32 | 107.49 | 107.82 | 107.82 | 26,275 |
Jun 06, 2024 | 108.11 | 108.17 | 107.94 | 108.07 | 108.07 | 5,711 |
Jun 05, 2024 | 107.07 | 107.48 | 106.92 | 107.50 | 107.50 | 4,885 |
Jun 04, 2024 | 106.69 | 106.78 | 106.19 | 106.46 | 106.46 | 7,645 |
Jun 03, 2024 | 107.09 | 107.27 | 106.65 | 106.65 | 106.65 | 9,346 |
May 31, 2024 | 105.88 | 106.43 | 105.81 | 105.54 | 105.54 | 1,214 |
May 30, 2024 | 105.72 | 106.14 | 105.62 | 106.11 | 106.11 | 10,152 |
May 29, 2024 | 106.66 | 106.81 | 106.11 | 106.15 | 106.15 | 63,791 |
May 28, 2024 | 107.50 | 107.57 | 107.13 | 107.19 | 107.19 | 79,264 |
May 24, 2024 | 106.47 | 107.15 | 106.47 | 107.15 | 107.15 | 1,034 |
May 23, 2024 | 107.74 | 108.02 | 106.98 | 107.21 | 107.21 | 5,485 |
May 22, 2024 | 107.51 | 107.51 | 107.29 | 107.39 | 107.39 | 6,224 |
May 21, 2024 | 107.45 | 107.52 | 107.30 | 107.45 | 107.45 | 4,778 |
May 20, 2024 | 107.43 | 107.72 | 107.40 | 107.75 | 107.75 | 11,647 |
May 17, 2024 | 107.07 | 107.33 | 107.07 | 107.18 | 107.18 | 12,578 |
May 16, 2024 | 107.60 | 107.66 | 107.41 | 107.54 | 107.54 | 17,108 |
May 15, 2024 | 106.32 | 107.15 | 106.22 | 107.20 | 107.20 | 12,016 |
May 14, 2024 | 105.87 | 105.88 | 105.61 | 105.80 | 105.80 | 11,409 |
May 13, 2024 | 105.73 | 105.93 | 105.52 | 105.52 | 105.52 | 9,491 |
May 10, 2024 | 105.86 | 105.96 | 105.75 | 105.57 | 105.57 | 1,138 |
May 09, 2024 | 104.73 | 105.30 | 104.49 | 105.35 | 105.35 | 3,405 |
May 08, 2024 | 104.92 | 104.97 | 104.43 | 104.67 | 104.67 | 40,150 |
May 07, 2024 | 104.73 | 105.24 | 104.22 | 105.00 | 105.00 | 74,047 |
May 03, 2024 | 102.66 | 103.93 | 102.66 | 103.51 | 103.51 | 2,505 |
May 02, 2024 | 102.25 | 102.31 | 101.53 | 102.04 | 102.04 | 2,373 |
May 01, 2024 | 101.70 | 101.74 | 101.39 | 101.58 | 101.58 | 5,895 |
Apr 30, 2024 | 103.36 | 103.47 | 102.67 | 102.67 | 102.67 | 31,290 |
Apr 29, 2024 | 103.49 | 103.49 | 103.22 | 103.22 | 103.22 | 836 |
Apr 26, 2024 | 102.63 | 102.87 | 102.63 | 102.86 | 102.86 | 348 |
Apr 25, 2024 | 102.11 | 102.34 | 101.35 | 101.37 | 101.37 | 2,899 |
Apr 24, 2024 | 102.95 | 102.95 | 102.14 | 102.40 | 102.40 | 5,032 |
Apr 23, 2024 | 101.43 | 102.45 | 101.43 | 102.43 | 102.43 | 1,892 |
Apr 22, 2024 | 101.00 | 101.03 | 100.76 | 100.72 | 100.72 | 1,069 |
Apr 19, 2024 | 100.55 | 101.11 | 100.52 | 100.83 | 100.83 | 6,957 |
Apr 18, 2024 | 101.73 | 101.81 | 101.12 | 101.71 | 101.71 | 7,952 |
Apr 17, 2024 | 101.59 | 102.21 | 101.29 | 101.29 | 101.29 | 5,298 |
Apr 16, 2024 | 101.72 | 102.19 | 101.55 | 101.69 | 101.69 | 7,220 |
Apr 15, 2024 | 103.71 | 104.07 | 103.22 | 103.34 | 103.34 | 10,389 |
Apr 12, 2024 | 104.78 | 104.81 | 103.54 | 103.67 | 103.67 | 6,512 |
Apr 11, 2024 | 104.26 | 104.40 | 103.62 | 103.81 | 103.81 | 15,916 |
Apr 10, 2024 | 105.40 | 105.49 | 103.65 | 104.02 | 104.02 | 18,074 |
Apr 09, 2024 | 105.21 | 105.53 | 104.42 | 104.66 | 104.66 | 9,098 |
Apr 08, 2024 | 104.75 | 105.41 | 104.73 | 105.21 | 105.21 | 20,806 |
Apr 05, 2024 | 104.15 | 104.73 | 103.98 | 104.73 | 104.73 | 11,662 |
Apr 04, 2024 | 105.53 | 106.01 | 105.46 | 105.78 | 105.78 | 507,012 |
Apr 03, 2024 | 104.67 | 105.40 | 104.58 | 105.40 | 105.40 | 399,503 |
Apr 02, 2024 | 106.66 | 106.66 | 104.60 | 104.67 | 104.67 | 14,860 |
Mar 28, 2024 | 105.87 | 106.13 | 105.60 | 105.89 | 105.89 | 28,660 |
Mar 27, 2024 | 105.39 | 105.66 | 105.27 | 105.33 | 105.33 | 10,646 |
Mar 26, 2024 | 105.40 | 105.75 | 105.40 | 105.50 | 105.50 | 9,388 |
Mar 25, 2024 | 105.31 | 105.44 | 105.10 | 105.34 | 105.34 | 9,923 |
Mar 22, 2024 | 105.67 | 105.78 | 105.57 | 105.46 | 105.46 | 3,856 |
Mar 21, 2024 | 106.06 | 106.13 | 105.73 | 106.00 | 106.00 | 5,201 |
Mar 20, 2024 | 104.36 | 104.54 | 104.27 | 104.43 | 104.43 | 11,969 |
Mar 19, 2024 | 103.84 | 104.03 | 103.48 | 104.18 | 104.18 | 4,865 |
Mar 18, 2024 | 103.94 | 104.37 | 103.80 | 104.14 | 104.14 | 19,223 |
Mar 15, 2024 | 103.62 | 104.36 | 103.40 | 103.40 | 103.40 | 2,536 |
Mar 14, 2024 | 104.74 | 104.89 | 103.97 | 104.03 | 104.03 | 7,219 |
Mar 13, 2024 | 104.50 | 104.66 | 104.46 | 104.52 | 104.52 | 26,885 |
Mar 12, 2024 | 103.90 | 104.39 | 103.41 | 104.23 | 104.23 | 23,005 |
Mar 11, 2024 | 103.67 | 103.67 | 103.07 | 103.41 | 103.41 | 41,790 |
Mar 08, 2024 | 104.48 | 104.52 | 104.27 | 104.27 | 104.27 | 11,379 |
Mar 07, 2024 | 102.95 | 104.29 | 102.93 | 104.17 | 104.17 | 7,544 |
Mar 06, 2024 | 102.81 | 103.39 | 102.81 | 103.39 | 103.39 | 17,001 |
Mar 05, 2024 | 103.15 | 103.21 | 102.68 | 102.68 | 102.68 | 13,779 |
Mar 04, 2024 | 103.42 | 103.47 | 103.21 | 103.33 | 103.33 | 8,826 |
Mar 01, 2024 | 102.85 | 102.90 | 102.62 | 103.06 | 103.06 | 12,483 |
Feb 29, 2024 | 102.19 | 102.65 | 101.89 | 102.19 | 102.19 | 5,423 |
Feb 28, 2024 | 102.22 | 102.22 | 101.84 | 102.15 | 102.15 | 13,691 |
Feb 27, 2024 | 102.28 | 102.45 | 102.19 | 102.20 | 102.20 | 27,632 |
Feb 26, 2024 | 102.45 | 102.61 | 102.33 | 102.39 | 102.39 | 14,635 |
Feb 23, 2024 | 102.39 | 102.76 | 102.39 | 102.47 | 102.47 | 23,074 |
Feb 22, 2024 | 101.89 | 102.08 | 101.67 | 102.08 | 102.08 | 55,171 |
Feb 21, 2024 | 100.55 | 100.55 | 100.25 | 100.36 | 100.36 | 37,467 |
Feb 20, 2024 | 100.85 | 100.88 | 100.42 | 100.44 | 100.44 | 66,457 |
Feb 19, 2024 | 100.97 | 101.08 | 100.97 | 100.98 | 100.98 | 13,004 |
Feb 16, 2024 | 101.32 | 101.54 | 100.79 | 101.27 | 101.27 | 60,588 |
Feb 15, 2024 | 100.73 | 100.83 | 100.66 | 100.68 | 100.68 | 5,636 |
Feb 14, 2024 | 99.62 | 100.16 | 99.62 | 99.92 | 99.92 | 23,106 |
Feb 13, 2024 | 100.97 | 100.97 | 99.26 | 99.70 | 99.70 | 12,692 |
Feb 12, 2024 | 100.82 | 101.21 | 100.82 | 101.21 | 101.21 | 9,562 |
Feb 09, 2024 | 100.49 | 100.74 | 100.39 | 100.54 | 100.54 | 33,711 |
Feb 08, 2024 | 100.34 | 100.45 | 100.09 | 100.15 | 100.15 | 26,880 |
Feb 07, 2024 | 99.73 | 100.20 | 99.67 | 100.15 | 100.15 | 11,104 |
Feb 06, 2024 | 99.62 | 99.67 | 99.15 | 99.58 | 99.58 | 743,196 |
Feb 05, 2024 | 99.49 | 99.62 | 98.85 | 98.97 | 98.97 | 8,982 |
Feb 02, 2024 | 99.81 | 99.85 | 98.97 | 99.47 | 99.47 | 68,875 |
Feb 01, 2024 | 98.25 | 98.69 | 98.10 | 98.48 | 98.48 | 8,247 |
Jan 31, 2024 | 99.33 | 99.41 | 98.90 | 98.90 | 98.90 | 3,594 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |