Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 103.36 | 103.62 | 103.02 | 103.54 | 103.54 | 49,168 |
Jul 01, 2024 | 103.66 | 103.72 | 103.06 | 103.34 | 103.34 | 76,852 |
Jun 28, 2024 | 104.04 | 104.58 | 103.76 | 104.06 | 104.06 | 50,656 |
Jun 27, 2024 | 103.50 | 103.88 | 103.42 | 103.54 | 103.54 | 66,276 |
Jun 26, 2024 | 103.58 | 109.54 | 103.14 | 103.30 | 103.30 | 47,740 |
Jun 25, 2024 | 103.20 | 103.40 | 103.00 | 103.34 | 103.34 | 72,609 |
Jun 24, 2024 | 103.48 | 103.86 | 103.28 | 103.72 | 103.72 | 812,840 |
Jun 21, 2024 | 103.66 | 103.70 | 103.16 | 103.32 | 103.32 | 73,160 |
Jun 20, 2024 | 104.22 | 110.00 | 103.57 | 103.96 | 103.96 | 151,332 |
Jun 19, 2024 | 103.92 | 108.00 | 103.82 | 103.88 | 103.88 | 37,411 |
Jun 18, 2024 | 103.62 | 103.80 | 103.48 | 103.58 | 103.58 | 84,517 |
Jun 17, 2024 | 102.76 | 103.48 | 102.54 | 102.92 | 102.92 | 34,386 |
Jun 14, 2024 | 102.72 | 102.78 | 102.00 | 102.48 | 102.48 | 79,530 |
Jun 13, 2024 | 102.80 | 104.00 | 102.32 | 102.54 | 102.54 | 91,762 |
Jun 12, 2024 | 101.72 | 102.98 | 101.66 | 102.80 | 102.80 | 99,405 |
Jun 11, 2024 | 101.34 | 102.00 | 100.72 | 101.22 | 101.22 | 32,642 |
Jun 10, 2024 | 100.94 | 101.35 | 100.76 | 101.16 | 101.16 | 54,377 |
Jun 07, 2024 | 101.38 | 101.54 | 100.58 | 101.34 | 101.34 | 73,887 |
Jun 06, 2024 | 101.24 | 101.40 | 101.13 | 101.21 | 101.21 | 57,889 |
Jun 05, 2024 | 100.14 | 101.16 | 100.06 | 100.74 | 100.74 | 42,400 |
Jun 04, 2024 | 99.73 | 103.00 | 99.25 | 99.47 | 99.47 | 62,516 |
Jun 03, 2024 | 100.14 | 101.00 | 99.33 | 99.64 | 99.64 | 58,203 |
May 31, 2024 | 98.92 | 105.24 | 98.45 | 98.47 | 98.47 | 54,111 |
May 30, 2024 | 99.00 | 99.43 | 98.94 | 99.30 | 99.30 | 41,629 |
May 29, 2024 | 99.98 | 100.00 | 99.46 | 99.67 | 99.67 | 49,437 |
May 28, 2024 | 100.46 | 100.80 | 100.16 | 100.26 | 100.26 | 47,672 |
May 24, 2024 | 99.62 | 100.38 | 99.56 | 100.24 | 100.24 | 54,697 |
May 23, 2024 | 100.86 | 101.08 | 100.12 | 100.48 | 100.48 | 29,341 |
May 22, 2024 | 100.56 | 100.71 | 100.38 | 100.48 | 100.48 | 25,949 |
May 21, 2024 | 100.36 | 100.48 | 100.16 | 100.42 | 100.42 | 89,430 |
May 20, 2024 | 100.34 | 100.62 | 100.22 | 100.58 | 100.58 | 15,134 |
May 17, 2024 | 100.14 | 100.20 | 99.95 | 100.06 | 100.06 | 65,185 |
May 16, 2024 | 100.40 | 100.60 | 100.24 | 100.58 | 100.58 | 98,459 |
May 15, 2024 | 99.13 | 100.16 | 99.03 | 99.95 | 99.95 | 26,652 |
May 14, 2024 | 98.62 | 98.88 | 98.10 | 98.70 | 98.70 | 38,324 |
May 13, 2024 | 98.73 | 98.96 | 98.55 | 98.61 | 98.61 | 162,114 |
May 10, 2024 | 98.63 | 99.16 | 98.47 | 98.53 | 98.53 | 63,864 |
May 09, 2024 | 97.75 | 98.40 | 97.64 | 98.30 | 98.30 | 32,553 |
May 08, 2024 | 97.95 | 98.02 | 97.48 | 97.91 | 97.91 | 75,203 |
May 07, 2024 | 97.83 | 98.11 | 97.70 | 98.05 | 98.05 | 53,896 |
May 03, 2024 | 95.88 | 97.44 | 95.76 | 96.62 | 96.62 | 47,592 |
May 02, 2024 | 95.19 | 95.61 | 95.61 | 95.01 | 95.01 | 34,950 |
May 01, 2024 | 94.91 | 94.96 | 94.55 | 94.84 | 94.84 | 27,063 |
Apr 30, 2024 | 96.49 | 96.54 | 95.85 | 95.94 | 95.94 | 53,978 |
Apr 29, 2024 | 96.45 | 96.69 | 96.33 | 96.37 | 96.37 | 40,414 |
Apr 26, 2024 | 96.17 | 99.40 | 95.72 | 96.22 | 96.22 | 89,580 |
Apr 25, 2024 | 95.20 | 95.38 | 94.20 | 94.53 | 94.53 | 49,781 |
Apr 24, 2024 | 95.99 | 101.30 | 95.44 | 95.65 | 95.65 | 104,366 |
Apr 23, 2024 | 94.64 | 95.88 | 94.61 | 95.57 | 95.57 | 93,768 |
Apr 22, 2024 | 94.23 | 94.84 | 93.79 | 94.03 | 94.03 | 111,407 |
Apr 19, 2024 | 94.12 | 94.72 | 93.83 | 94.18 | 94.18 | 91,161 |
Apr 18, 2024 | 95.16 | 95.44 | 94.63 | 95.29 | 95.29 | 51,235 |
Apr 17, 2024 | 95.23 | 95.85 | 94.93 | 94.93 | 94.93 | 40,861 |
Apr 16, 2024 | 95.33 | 95.84 | 95.12 | 95.42 | 95.42 | 56,140 |
Apr 15, 2024 | 97.15 | 97.56 | 96.67 | 96.93 | 96.93 | 105,319 |
Apr 12, 2024 | 98.14 | 98.22 | 96.74 | 97.26 | 97.26 | 49,463 |
Apr 11, 2024 | 97.34 | 97.80 | 96.80 | 97.26 | 97.26 | 70,548 |
Apr 10, 2024 | 98.43 | 98.70 | 96.72 | 97.32 | 97.32 | 66,538 |
Apr 09, 2024 | 98.26 | 98.59 | 97.39 | 97.67 | 97.67 | 66,121 |
Apr 08, 2024 | 98.04 | 103.88 | 97.90 | 98.32 | 98.32 | 43,316 |
Apr 05, 2024 | 97.34 | 98.39 | 97.15 | 98.01 | 98.01 | 66,894 |
Apr 04, 2024 | 98.61 | 99.15 | 98.57 | 98.99 | 98.99 | 43,708 |
Apr 03, 2024 | 98.12 | 98.68 | 97.96 | 98.59 | 98.59 | 53,618 |
Apr 02, 2024 | 98.79 | 105.00 | 97.78 | 98.02 | 98.02 | 208,019 |
Mar 28, 2024 | 99.00 | 99.19 | 98.91 | 99.03 | 99.03 | 55,091 |
Mar 27, 2024 | 98.51 | 101.46 | 98.36 | 98.49 | 98.49 | 47,099 |
Mar 26, 2024 | 98.65 | 98.88 | 98.58 | 98.67 | 98.67 | 44,120 |
Mar 25, 2024 | 98.60 | 98.73 | 98.36 | 98.55 | 98.55 | 56,300 |
Mar 22, 2024 | 98.90 | 105.00 | 98.66 | 98.67 | 98.67 | 133,445 |
Mar 21, 2024 | 99.10 | 99.23 | 98.84 | 99.21 | 99.21 | 126,593 |
Mar 20, 2024 | 97.56 | 97.78 | 97.50 | 97.64 | 97.64 | 33,582 |
Mar 19, 2024 | 97.05 | 97.56 | 96.61 | 97.35 | 97.35 | 365,998 |
Mar 18, 2024 | 96.73 | 97.59 | 96.71 | 97.32 | 97.32 | 72,286 |
Mar 15, 2024 | 97.12 | 102.00 | 96.36 | 96.39 | 96.39 | 325,147 |
Mar 14, 2024 | 97.68 | 97.83 | 96.92 | 97.15 | 97.15 | 61,052 |
Mar 13, 2024 | 97.65 | 103.06 | 97.34 | 97.46 | 97.46 | 40,788 |
Mar 12, 2024 | 96.91 | 97.51 | 96.36 | 97.23 | 97.23 | 61,248 |
Mar 11, 2024 | 96.54 | 96.58 | 96.00 | 96.41 | 96.41 | 97,966 |
Mar 08, 2024 | 97.26 | 97.82 | 96.60 | 97.23 | 97.23 | 68,811 |
Mar 07, 2024 | 95.95 | 97.20 | 95.80 | 97.04 | 97.04 | 110,829 |
Mar 06, 2024 | 95.89 | 101.66 | 95.86 | 96.38 | 96.38 | 96,935 |
Mar 05, 2024 | 96.52 | 98.66 | 95.80 | 95.92 | 95.92 | 55,187 |
Mar 04, 2024 | 96.77 | 96.83 | 96.59 | 96.68 | 96.68 | 42,276 |
Mar 01, 2024 | 96.21 | 96.53 | 95.76 | 96.37 | 96.37 | 112,022 |
Feb 29, 2024 | 95.50 | 96.05 | 95.21 | 95.68 | 95.68 | 91,308 |
Feb 28, 2024 | 95.61 | 95.66 | 95.23 | 95.59 | 95.59 | 26,871 |
Feb 27, 2024 | 95.56 | 95.71 | 95.42 | 95.44 | 95.44 | 155,684 |
Feb 26, 2024 | 95.77 | 100.00 | 95.71 | 95.77 | 95.77 | 206,790 |
Feb 23, 2024 | 95.87 | 96.32 | 95.71 | 95.93 | 95.93 | 60,076 |
Feb 22, 2024 | 94.78 | 95.52 | 94.76 | 95.45 | 95.45 | 54,396 |
Feb 21, 2024 | 93.67 | 93.94 | 93.43 | 93.58 | 93.58 | 92,803 |
Feb 20, 2024 | 94.11 | 94.17 | 93.48 | 93.69 | 93.69 | 73,673 |
Feb 19, 2024 | 94.32 | 94.45 | 94.26 | 94.36 | 94.36 | 30,873 |
Feb 16, 2024 | 94.78 | 99.96 | 94.17 | 94.74 | 94.74 | 126,142 |
Feb 15, 2024 | 94.38 | 94.72 | 94.17 | 94.31 | 94.31 | 58,708 |
Feb 14, 2024 | 93.46 | 94.00 | 93.45 | 93.68 | 93.68 | 47,303 |
Feb 13, 2024 | 94.57 | 94.57 | 93.12 | 93.54 | 93.54 | 84,371 |
Feb 12, 2024 | 94.63 | 103.76 | 94.56 | 95.02 | 95.02 | 52,396 |
Feb 09, 2024 | 94.14 | 94.50 | 94.10 | 94.33 | 94.33 | 50,771 |
Feb 08, 2024 | 94.08 | 94.15 | 93.86 | 93.95 | 93.95 | 66,249 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |