Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 115.00 | 115.00 | 100.00 | 107.50 | 107.50 | 5,501 |
03 Jul 2024 | 110.00 | 115.00 | 113.48 | 107.50 | 107.50 | 113 |
02 Jul 2024 | 107.50 | 115.00 | 105.66 | 115.00 | 115.00 | 2,456 |
01 Jul 2024 | 110.00 | 115.00 | 112.00 | 112.00 | 112.00 | 509 |
28 Jun 2024 | 115.00 | 122.00 | 100.00 | 107.50 | 107.50 | 7,255 |
27 Jun 2024 | 117.50 | 120.00 | 110.00 | 115.00 | 115.00 | 23 |
26 Jun 2024 | 115.00 | 111.10 | 111.10 | 117.50 | 117.50 | 2,000 |
25 Jun 2024 | 115.00 | 125.00 | 112.88 | 117.50 | 117.50 | 2,654 |
24 Jun 2024 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 42 |
21 Jun 2024 | 117.50 | 125.00 | 112.65 | 117.50 | 117.50 | 287 |
20 Jun 2024 | 120.00 | 125.00 | 111.35 | 117.50 | 117.50 | 11,442 |
19 Jun 2024 | 117.50 | 125.00 | 123.20 | 125.00 | 125.00 | 110 |
18 Jun 2024 | 117.50 | 123.20 | 112.20 | 117.50 | 117.50 | 540 |
17 Jun 2024 | 117.50 | 124.75 | 110.00 | 117.50 | 117.50 | 2,593 |
14 Jun 2024 | 115.00 | 125.00 | 111.10 | 117.50 | 117.50 | 275 |
13 Jun 2024 | 115.00 | 122.00 | 110.00 | 117.50 | 117.50 | 121 |
12 Jun 2024 | 110.00 | 118.80 | 118.80 | 117.50 | 117.50 | 500 |
11 Jun 2024 | 110.00 | 122.00 | 120.00 | 115.00 | 115.00 | 153 |
10 Jun 2024 | 110.00 | 120.00 | 110.70 | 120.00 | 120.00 | 322 |
07 Jun 2024 | 110.00 | 122.00 | 117.00 | 115.00 | 115.00 | 785 |
06 Jun 2024 | 120.00 | 130.00 | 111.10 | 130.00 | 130.00 | 5,148 |
05 Jun 2024 | 120.00 | 130.00 | 112.22 | 120.00 | 120.00 | 1,285 |
04 Jun 2024 | 115.00 | 125.00 | 112.00 | 120.00 | 120.00 | 10,559 |
03 Jun 2024 | 110.00 | 125.00 | 110.00 | 117.50 | 117.50 | 8,259 |
31 May 2024 | 110.00 | 120.00 | 110.00 | 112.50 | 112.50 | 9,909 |
30 May 2024 | 120.00 | 130.00 | 118.30 | 115.00 | 115.00 | 1,698 |
29 May 2024 | 122.50 | 130.00 | 110.00 | 120.00 | 120.00 | 11,379 |
28 May 2024 | 122.50 | 120.20 | 115.00 | 122.50 | 122.50 | 3,385 |
24 May 2024 | 117.50 | 125.00 | 117.24 | 122.50 | 122.50 | 432 |
23 May 2024 | 117.50 | 117.21 | 117.21 | 117.50 | 117.50 | 517 |
22 May 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
21 May 2024 | 120.00 | 130.00 | 110.00 | 117.50 | 117.50 | 2,213 |
20 May 2024 | 120.00 | 130.00 | 110.00 | 120.00 | 120.00 | 519 |
17 May 2024 | 120.00 | 130.00 | 112.20 | 120.00 | 120.00 | 1,161 |
16 May 2024 | 120.00 | 130.00 | 111.40 | 120.00 | 120.00 | 5,333 |
15 May 2024 | 115.00 | 120.00 | 111.66 | 120.00 | 120.00 | 13,767 |
14 May 2024 | 110.00 | 120.00 | 111.00 | 115.00 | 115.00 | 934 |
13 May 2024 | 112.50 | 116.90 | 110.00 | 115.00 | 115.00 | 3,958 |
10 May 2024 | 115.00 | 112.00 | 110.00 | 110.00 | 110.00 | 639 |
09 May 2024 | 112.50 | 116.90 | 116.00 | 115.00 | 115.00 | 1,427 |
08 May 2024 | 112.50 | 116.90 | 105.00 | 115.00 | 115.00 | 4,572 |
07 May 2024 | 112.50 | 120.00 | 103.00 | 112.50 | 112.50 | 1,860 |
03 May 2024 | 110.00 | 120.00 | 104.00 | 105.00 | 105.00 | 2,235 |
02 May 2024 | 97.50 | 120.00 | 100.00 | 110.00 | 110.00 | 10,565 |
01 May 2024 | 95.00 | 105.00 | 98.00 | 97.50 | 97.50 | 11,639 |
30 Apr 2024 | 107.50 | 115.00 | 111.69 | 107.50 | 107.50 | 671 |
29 Apr 2024 | 110.00 | 115.00 | 111.00 | 111.00 | 111.00 | 349 |
26 Apr 2024 | 110.00 | 115.00 | 115.00 | 107.50 | 107.50 | 54 |
25 Apr 2024 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
24 Apr 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
23 Apr 2024 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
22 Apr 2024 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
19 Apr 2024 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
18 Apr 2024 | 115.00 | 124.40 | 122.60 | 117.50 | 117.50 | 1,210 |
17 Apr 2024 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
16 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
15 Apr 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
12 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
11 Apr 2024 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
10 Apr 2024 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
09 Apr 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
08 Apr 2024 | 110.00 | 120.00 | 111.10 | 110.00 | 110.00 | 695 |
05 Apr 2024 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
04 Apr 2024 | 97.50 | 115.00 | 97.00 | 107.50 | 107.50 | 12,854 |
03 Apr 2024 | 97.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1,538 |
02 Apr 2024 | 97.50 | 107.00 | 95.00 | 100.00 | 100.00 | 6,271 |
28 Mar 2024 | 102.50 | 105.00 | 95.00 | 105.00 | 105.00 | 9,905 |
27 Mar 2024 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
26 Mar 2024 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
25 Mar 2024 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
22 Mar 2024 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
21 Mar 2024 | 117.50 | 120.00 | 114.40 | 110.00 | 110.00 | 1,115 |
20 Mar 2024 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
19 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 436 |
18 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
15 Mar 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
14 Mar 2024 | 132.50 | 130.00 | 130.00 | 125.00 | 125.00 | 26 |
13 Mar 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
12 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 150 |
11 Mar 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 17 |
08 Mar 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 8 |
07 Mar 2024 | 135.00 | 127.89 | 127.50 | 125.00 | 125.00 | 104 |
06 Mar 2024 | 135.00 | 127.89 | 127.40 | 125.00 | 125.00 | 65 |
05 Mar 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 32 |
04 Mar 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 40 |
01 Mar 2024 | 135.00 | 130.00 | 127.50 | 125.00 | 125.00 | 3,962 |
29 Feb 2024 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 1,618 |
28 Feb 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 1 |
27 Feb 2024 | 125.00 | 130.00 | 127.89 | 125.00 | 125.00 | 785 |
26 Feb 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 189 |
23 Feb 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 516 |
22 Feb 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 482 |
21 Feb 2024 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | 2,483 |
20 Feb 2024 | 125.00 | 130.00 | 128.00 | 125.00 | 125.00 | 445 |
19 Feb 2024 | 135.00 | 140.00 | 122.00 | 125.00 | 125.00 | 6,889 |
16 Feb 2024 | 135.00 | 140.00 | 123.81 | 130.00 | 130.00 | 3,789 |
15 Feb 2024 | 130.00 | 140.00 | 123.70 | 130.00 | 130.00 | 2,107 |
14 Feb 2024 | 140.00 | 136.80 | 136.80 | 130.00 | 130.00 | 727 |
13 Feb 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 7,546 |
12 Feb 2024 | 140.00 | 150.00 | 131.60 | 140.00 | 140.00 | 5,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |