Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 108.85 | 108.89 | 108.85 | 108.75 | 108.75 | 408 |
Jun 20, 2024 | 109.74 | 109.74 | 109.43 | 109.44 | 109.44 | 316 |
Jun 19, 2024 | 109.42 | 109.42 | 109.37 | 109.29 | 109.29 | 2,525 |
Jun 18, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Jun 17, 2024 | 108.30 | 108.32 | 108.05 | 108.36 | 108.36 | 1,724 |
Jun 14, 2024 | 108.52 | 108.52 | 107.84 | 108.00 | 108.00 | 5,500 |
Jun 13, 2024 | 108.95 | 108.95 | 108.34 | 108.36 | 108.36 | 2,309 |
Jun 12, 2024 | 107.98 | 109.46 | 107.98 | 109.34 | 109.34 | 2,448 |
Jun 11, 2024 | 107.45 | 107.65 | 107.45 | 107.51 | 107.51 | 1,689 |
Jun 10, 2024 | 107.51 | 107.51 | 107.51 | 107.81 | 107.81 | 6,346 |
Jun 07, 2024 | 107.78 | 108.05 | 107.78 | 108.03 | 108.03 | 1,278 |
Jun 06, 2024 | 108.33 | 108.33 | 108.15 | 108.24 | 108.24 | 3,223 |
Jun 05, 2024 | 107.40 | 107.40 | 107.40 | 107.66 | 107.66 | 100 |
Jun 04, 2024 | 106.67 | 106.67 | 106.38 | 106.63 | 106.63 | 1,039 |
Jun 03, 2024 | 107.03 | 107.03 | 106.78 | 106.86 | 106.86 | 18,395 |
May 31, 2024 | 106.55 | 106.55 | 106.55 | 105.68 | 105.68 | 96 |
May 30, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
May 29, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
May 28, 2024 | 107.68 | 107.72 | 107.29 | 107.38 | 107.38 | 47,979 |
May 24, 2024 | 106.61 | 106.98 | 106.61 | 107.33 | 107.33 | 3,180 |
May 23, 2024 | 107.86 | 108.05 | 107.13 | 107.32 | 107.32 | 3,070 |
May 22, 2024 | 107.63 | 107.63 | 107.52 | 107.55 | 107.55 | 14,623 |
May 21, 2024 | 107.62 | 107.69 | 107.61 | 107.69 | 107.69 | 6,461 |
May 20, 2024 | 107.81 | 107.81 | 107.81 | 107.94 | 107.94 | 1,045 |
May 17, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
May 16, 2024 | 107.68 | 107.71 | 107.64 | 107.75 | 107.75 | 6,766 |
May 15, 2024 | 106.90 | 107.31 | 106.84 | 107.32 | 107.32 | 2,933 |
May 14, 2024 | 105.80 | 105.87 | 105.80 | 106.07 | 106.07 | 4,921 |
May 13, 2024 | 105.83 | 105.83 | 105.83 | 105.85 | 105.85 | 1,001 |
May 10, 2024 | 106.17 | 106.17 | 105.77 | 105.79 | 105.79 | 10,621 |
May 09, 2024 | 104.74 | 104.74 | 104.74 | 105.50 | 105.50 | 2 |
May 08, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
May 07, 2024 | 105.00 | 105.00 | 104.99 | 105.28 | 105.28 | 76 |
May 03, 2024 | 103.88 | 103.88 | 103.61 | 103.64 | 103.64 | 2,929 |
May 02, 2024 | 102.44 | 102.44 | 102.33 | 102.22 | 102.22 | 3,123 |
May 01, 2024 | 101.78 | 101.78 | 101.78 | 101.62 | 101.62 | 2 |
Apr 30, 2024 | 103.38 | 103.48 | 103.13 | 102.87 | 102.87 | 2,165 |
Apr 29, 2024 | 103.46 | 103.56 | 103.46 | 103.45 | 103.45 | 2,067 |
Apr 26, 2024 | 102.93 | 103.09 | 102.86 | 103.04 | 103.04 | 1,522 |
Apr 25, 2024 | 102.25 | 102.25 | 101.14 | 101.58 | 101.58 | 14,700 |
Apr 24, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Apr 23, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
Apr 22, 2024 | 100.98 | 100.98 | 100.93 | 100.86 | 100.86 | 1,356 |
Apr 19, 2024 | 101.09 | 101.11 | 100.94 | 100.96 | 100.96 | 1,941 |
Apr 18, 2024 | 101.47 | 101.54 | 101.47 | 101.82 | 101.82 | 1,101 |
Apr 17, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
Apr 16, 2024 | 101.83 | 101.88 | 101.75 | 101.82 | 101.82 | 3,589 |
Apr 15, 2024 | 103.74 | 103.74 | 103.74 | 103.43 | 103.43 | 2,310 |
Apr 12, 2024 | 104.87 | 104.87 | 103.64 | 103.76 | 103.76 | 1,104 |
Apr 11, 2024 | 104.45 | 104.45 | 103.84 | 103.89 | 103.89 | 58 |
Apr 10, 2024 | 104.17 | 104.17 | 103.91 | 104.21 | 104.21 | 688 |
Apr 09, 2024 | 105.28 | 105.60 | 105.28 | 104.74 | 104.74 | 385 |
Apr 08, 2024 | 104.89 | 104.89 | 104.89 | 105.37 | 105.37 | 2,009 |
Apr 05, 2024 | 104.39 | 104.39 | 104.39 | 104.89 | 104.89 | 755 |
Apr 04, 2024 | 106.03 | 106.03 | 105.95 | 106.01 | 106.01 | 193 |
Apr 03, 2024 | 104.96 | 104.96 | 104.96 | 105.54 | 105.54 | 128 |
Apr 02, 2024 | 104.68 | 104.68 | 104.68 | 104.79 | 104.79 | 277 |
Mar 28, 2024 | 105.87 | 105.87 | 105.87 | 106.07 | 106.07 | 194 |
Mar 27, 2024 | 105.56 | 105.72 | 105.46 | 105.50 | 105.50 | 1,543 |
Mar 26, 2024 | 105.64 | 105.68 | 105.64 | 105.71 | 105.71 | 18,111 |
Mar 25, 2024 | 105.49 | 105.49 | 105.31 | 105.54 | 105.54 | 385 |
Mar 22, 2024 | 105.69 | 105.74 | 105.62 | 105.65 | 105.65 | 1,199 |
Mar 21, 2024 | 106.03 | 106.03 | 106.03 | 106.20 | 106.20 | 105 |
Mar 20, 2024 | 104.38 | 104.71 | 104.38 | 104.64 | 104.64 | 1,217 |
Mar 19, 2024 | 103.93 | 104.13 | 103.93 | 104.40 | 104.40 | 55,141 |
Mar 18, 2024 | 104.40 | 104.40 | 104.18 | 104.36 | 104.36 | 1,001 |
Mar 15, 2024 | 103.64 | 104.37 | 103.64 | 103.64 | 103.64 | 1,246 |
Mar 14, 2024 | 104.98 | 104.98 | 104.97 | 104.21 | 104.21 | 93 |
Mar 13, 2024 | 104.71 | 104.71 | 104.63 | 104.72 | 104.72 | 927 |
Mar 12, 2024 | 104.00 | 104.58 | 103.97 | 104.43 | 104.43 | 2,768 |
Mar 11, 2024 | 103.76 | 103.76 | 103.76 | 103.61 | 103.61 | 1,195 |
Mar 08, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
Mar 07, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1 |
Mar 06, 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
Mar 05, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Mar 04, 2024 | 91.73 | 91.73 | 91.58 | 91.58 | 91.58 | 360 |
Mar 01, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
Feb 29, 2024 | 89.81 | 90.40 | 89.81 | 90.40 | 90.40 | 2,467 |
Feb 28, 2024 | 89.80 | 89.87 | 89.80 | 89.87 | 89.87 | 1,318 |
Feb 27, 2024 | 90.13 | 90.19 | 90.13 | 90.19 | 90.19 | 240 |
Feb 26, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 77 |
Feb 23, 2024 | 90.30 | 90.70 | 90.28 | 90.66 | 90.66 | 4,804 |
Feb 22, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
Feb 21, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
Feb 20, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 120 |
Feb 19, 2024 | 89.21 | 89.21 | 89.08 | 89.08 | 89.08 | 133 |
Feb 16, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
Feb 15, 2024 | 89.05 | 89.05 | 88.82 | 88.82 | 88.82 | 240 |
Feb 14, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
Feb 13, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 27,960 |
Feb 12, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Feb 09, 2024 | 87.96 | 88.15 | 87.86 | 88.07 | 88.07 | 19,675 |
Feb 08, 2024 | 87.90 | 87.90 | 87.69 | 87.69 | 87.69 | 240 |
Feb 07, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
Feb 06, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 120 |
Feb 05, 2024 | 86.16 | 86.72 | 86.16 | 86.64 | 86.64 | 420 |
Feb 02, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
Feb 01, 2024 | 85.13 | 85.26 | 85.11 | 85.11 | 85.11 | 265 |
Jan 31, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
Jan 30, 2024 | 85.96 | 86.00 | 85.96 | 86.00 | 86.00 | 240 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |