Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 97.90 | 98.70 | 97.80 | 98.60 | 98.60 | 118,000 |
27 Jun 2024 | 98.50 | 98.50 | 97.80 | 97.80 | 97.80 | 261,000 |
26 Jun 2024 | 99.50 | 100.00 | 98.40 | 98.50 | 98.50 | 167,000 |
25 Jun 2024 | 100.50 | 100.50 | 97.30 | 98.70 | 98.70 | 537,000 |
24 Jun 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 236,000 |
21 Jun 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 236,000 |
20 Jun 2024 | 99.40 | 102.00 | 99.40 | 102.00 | 102.00 | 403,000 |
19 Jun 2024 | 102.00 | 102.00 | 99.20 | 99.20 | 99.20 | 394,000 |
18 Jun 2024 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 187,000 |
17 Jun 2024 | 101.00 | 101.00 | 99.80 | 100.50 | 100.50 | 309,000 |
14 Jun 2024 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 367,000 |
13 Jun 2024 | 99.30 | 102.00 | 99.30 | 101.50 | 101.50 | 602,000 |
12 Jun 2024 | 99.70 | 100.00 | 98.80 | 99.10 | 99.10 | 276,000 |
11 Jun 2024 | 101.00 | 101.00 | 98.90 | 100.00 | 100.00 | 270,000 |
07 Jun 2024 | 98.80 | 101.00 | 98.80 | 101.00 | 101.00 | 470,000 |
06 Jun 2024 | 99.60 | 101.00 | 98.50 | 98.80 | 98.80 | 457,000 |
05 Jun 2024 | 99.00 | 101.00 | 98.20 | 99.50 | 99.50 | 450,000 |
04 Jun 2024 | 99.40 | 100.50 | 98.70 | 98.70 | 98.70 | 363,000 |
03 Jun 2024 | 100.50 | 100.50 | 98.50 | 98.70 | 98.70 | 419,000 |
31 May 2024 | 102.00 | 103.00 | 99.60 | 99.60 | 99.60 | 2,196,000 |
30 May 2024 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 507,000 |
29 May 2024 | 100.50 | 103.50 | 100.50 | 101.50 | 101.50 | 625,000 |
28 May 2024 | 98.90 | 101.00 | 98.80 | 100.50 | 100.50 | 905,000 |
27 May 2024 | 98.80 | 99.40 | 97.30 | 98.10 | 98.10 | 375,000 |
24 May 2024 | 97.10 | 99.80 | 96.50 | 98.00 | 98.00 | 373,000 |
23 May 2024 | 99.50 | 99.90 | 97.80 | 97.90 | 97.90 | 290,000 |
22 May 2024 | 100.00 | 100.50 | 99.30 | 99.50 | 99.50 | 219,000 |
21 May 2024 | 100.00 | 100.50 | 99.70 | 99.80 | 99.80 | 272,000 |
20 May 2024 | 101.00 | 101.00 | 98.50 | 99.70 | 99.70 | 369,000 |
17 May 2024 | 97.50 | 101.50 | 97.50 | 101.00 | 101.00 | 686,000 |
16 May 2024 | 99.60 | 99.90 | 97.60 | 97.70 | 97.70 | 397,000 |
15 May 2024 | 100.50 | 100.50 | 99.10 | 99.30 | 99.30 | 266,000 |
14 May 2024 | 98.30 | 100.00 | 98.30 | 99.20 | 99.20 | 147,000 |
13 May 2024 | 99.90 | 100.00 | 98.00 | 98.10 | 98.10 | 136,000 |
10 May 2024 | 98.60 | 100.00 | 97.00 | 98.50 | 98.50 | 323,000 |
09 May 2024 | 100.50 | 100.50 | 98.50 | 98.60 | 98.60 | 203,000 |
08 May 2024 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | 189,000 |
07 May 2024 | 100.50 | 101.00 | 99.70 | 100.50 | 100.50 | 134,000 |
06 May 2024 | 101.00 | 101.00 | 99.30 | 100.00 | 100.00 | 107,000 |
03 May 2024 | 101.00 | 101.00 | 98.80 | 99.00 | 99.00 | 196,000 |
02 May 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 108,000 |
30 Apr 2024 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | 433,000 |
29 Apr 2024 | 96.90 | 100.00 | 96.90 | 100.00 | 100.00 | 441,000 |
26 Apr 2024 | 96.70 | 97.40 | 96.10 | 96.40 | 96.40 | 293,000 |
25 Apr 2024 | 96.10 | 96.70 | 95.40 | 96.60 | 96.60 | 145,000 |
24 Apr 2024 | 96.10 | 96.90 | 95.80 | 96.70 | 96.70 | 280,000 |
23 Apr 2024 | 95.00 | 96.00 | 94.10 | 95.80 | 95.80 | 207,000 |
22 Apr 2024 | 95.10 | 96.00 | 93.50 | 94.00 | 94.00 | 351,000 |
19 Apr 2024 | 97.20 | 97.20 | 93.00 | 95.20 | 95.20 | 612,000 |
18 Apr 2024 | 96.40 | 98.20 | 95.80 | 96.90 | 96.90 | 325,000 |
17 Apr 2024 | 95.10 | 97.70 | 95.10 | 97.60 | 97.60 | 387,000 |
16 Apr 2024 | 99.30 | 99.30 | 94.60 | 95.10 | 95.10 | 1,086,000 |
15 Apr 2024 | 102.00 | 102.00 | 99.30 | 99.60 | 99.60 | 784,000 |
12 Apr 2024 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 371,000 |
11 Apr 2024 | 104.50 | 104.50 | 103.00 | 103.50 | 103.50 | 263,000 |
10 Apr 2024 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 339,000 |
09 Apr 2024 | 104.00 | 104.50 | 104.00 | 104.00 | 104.00 | 154,000 |
08 Apr 2024 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | 258,000 |
03 Apr 2024 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 228,000 |
02 Apr 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 241,000 |
01 Apr 2024 | 104.00 | 106.50 | 104.00 | 105.00 | 105.00 | 250,000 |
29 Mar 2024 | 104.50 | 104.50 | 103.50 | 104.00 | 104.00 | 126,000 |
28 Mar 2024 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | 209,000 |
27 Mar 2024 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 213,000 |
26 Mar 2024 | 108.50 | 108.50 | 103.50 | 104.00 | 104.00 | 569,000 |
25 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
22 Mar 2024 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 387,000 |
21 Mar 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 197,000 |
20 Mar 2024 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 304,000 |
19 Mar 2024 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | 396,000 |
18 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
15 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.00 | 104.00 | 258,000 |
14 Mar 2024 | 103.50 | 105.00 | 102.00 | 103.00 | 103.00 | 601,000 |
13 Mar 2024 | 110.50 | 110.50 | 104.00 | 104.50 | 104.50 | 1,524,000 |
12 Mar 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 490,000 |
11 Mar 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 227,000 |
08 Mar 2024 | 111.50 | 113.00 | 109.00 | 110.00 | 110.00 | 723,000 |
07 Mar 2024 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 641,000 |
06 Mar 2024 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | 331,000 |
05 Mar 2024 | 115.50 | 116.50 | 114.00 | 114.50 | 114.50 | 533,000 |
04 Mar 2024 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 410,000 |
01 Mar 2024 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 503,000 |
29 Feb 2024 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 339,000 |
27 Feb 2024 | 118.50 | 119.50 | 114.00 | 115.50 | 115.50 | 991,000 |
26 Feb 2024 | 116.50 | 119.50 | 116.00 | 117.50 | 117.50 | 1,349,000 |
23 Feb 2024 | 114.50 | 116.50 | 114.00 | 115.00 | 115.00 | 630,000 |
22 Feb 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 306,000 |
21 Feb 2024 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 310,000 |
20 Feb 2024 | 115.50 | 117.00 | 114.00 | 115.00 | 115.00 | 413,000 |
19 Feb 2024 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 503,000 |
16 Feb 2024 | 111.50 | 115.50 | 111.50 | 115.00 | 115.00 | 765,000 |
15 Feb 2024 | 109.00 | 110.50 | 108.00 | 110.50 | 110.50 | 412,000 |
05 Feb 2024 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | 529,000 |
02 Feb 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 250,000 |
01 Feb 2024 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | 216,000 |
31 Jan 2024 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | 260,000 |
30 Jan 2024 | 112.50 | 112.50 | 110.00 | 110.50 | 110.50 | 431,000 |
29 Jan 2024 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 177,000 |
26 Jan 2024 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 202,000 |
25 Jan 2024 | 114.50 | 114.50 | 111.50 | 111.50 | 111.50 | 339,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |