Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 80.51 | 81.09 | 77.32 | 78.42 | 78.42 | 81,002 |
05 Jun 2024 | 84.93 | 84.93 | 80.50 | 81.39 | 81.39 | 199,000 |
04 Jun 2024 | 85.47 | 86.29 | 79.88 | 85.02 | 85.02 | 338,600 |
03 Jun 2024 | 97.69 | 97.69 | 85.04 | 85.73 | 85.73 | 368,600 |
31 May 2024 | 104.33 | 105.15 | 96.48 | 97.13 | 97.13 | 218,200 |
30 May 2024 | 106.50 | 107.89 | 104.65 | 104.80 | 104.80 | 116,900 |
29 May 2024 | 104.40 | 107.42 | 104.40 | 106.59 | 106.59 | 89,900 |
28 May 2024 | 106.86 | 108.65 | 105.38 | 105.84 | 105.84 | 127,000 |
24 May 2024 | 103.96 | 106.63 | 102.95 | 105.56 | 105.56 | 61,900 |
23 May 2024 | 103.57 | 104.67 | 102.81 | 103.59 | 103.59 | 106,500 |
22 May 2024 | 105.83 | 106.51 | 103.44 | 104.00 | 104.00 | 72,300 |
21 May 2024 | 105.53 | 106.64 | 104.82 | 105.73 | 105.73 | 93,800 |
20 May 2024 | 105.86 | 107.65 | 105.69 | 106.40 | 106.40 | 108,500 |
17 May 2024 | 105.01 | 106.95 | 104.61 | 106.19 | 106.19 | 42,400 |
16 May 2024 | 106.37 | 107.40 | 105.20 | 105.47 | 105.47 | 57,800 |
15 May 2024 | 106.44 | 106.90 | 104.17 | 106.06 | 106.06 | 88,800 |
14 May 2024 | 104.69 | 106.86 | 104.00 | 105.38 | 105.38 | 118,900 |
13 May 2024 | 104.79 | 105.75 | 100.11 | 104.96 | 104.96 | 131,000 |
10 May 2024 | 97.33 | 103.18 | 97.25 | 102.21 | 102.21 | 111,900 |
09 May 2024 | 95.89 | 99.22 | 95.81 | 98.41 | 98.41 | 57,900 |
08 May 2024 | 100.05 | 102.28 | 96.29 | 96.74 | 96.74 | 121,600 |
07 May 2024 | 102.56 | 105.78 | 102.38 | 102.38 | 102.38 | 90,300 |
06 May 2024 | 103.18 | 105.52 | 101.04 | 103.90 | 103.90 | 103,500 |
03 May 2024 | 104.50 | 105.29 | 100.81 | 101.01 | 101.01 | 69,400 |
02 May 2024 | 99.83 | 103.99 | 99.34 | 103.99 | 103.99 | 140,000 |
01 May 2024 | 100.97 | 103.35 | 99.31 | 99.50 | 99.50 | 167,200 |
30 Apr 2024 | 104.91 | 107.08 | 102.05 | 102.27 | 102.27 | 78,700 |
29 Apr 2024 | 109.45 | 110.63 | 106.51 | 106.94 | 106.94 | 105,100 |
26 Apr 2024 | 103.83 | 108.76 | 103.83 | 108.17 | 108.17 | 96,300 |
25 Apr 2024 | 103.34 | 109.64 | 102.77 | 104.68 | 104.68 | 137,200 |
24 Apr 2024 | 109.90 | 110.95 | 103.46 | 105.14 | 105.14 | 796,800 |
23 Apr 2024 | 100.15 | 110.00 | 99.48 | 109.90 | 109.90 | 486,900 |
22 Apr 2024 | 99.16 | 101.69 | 93.15 | 101.40 | 101.40 | 471,500 |
19 Apr 2024 | 103.25 | 103.50 | 95.03 | 98.00 | 98.00 | 970,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |