Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 100.20 | 101.95 | 100.05 | 101.25 | 101.25 | 5 |
27 Jun 2024 | 101.10 | 101.95 | 99.92 | 100.30 | 100.30 | 216 |
26 Jun 2024 | 101.55 | 101.70 | 100.65 | 100.65 | 100.65 | 1 |
25 Jun 2024 | 102.10 | 102.15 | 101.45 | 101.90 | 101.90 | - |
24 Jun 2024 | 100.95 | 103.15 | 100.95 | 102.50 | 102.50 | 2 |
21 Jun 2024 | 102.70 | 102.70 | 101.05 | 101.80 | 101.80 | 1,050 |
20 Jun 2024 | 101.40 | 102.85 | 101.20 | 101.85 | 101.85 | 200 |
19 Jun 2024 | 99.62 | 100.90 | 99.62 | 100.60 | 100.60 | 100 |
18 Jun 2024 | 97.20 | 99.88 | 96.66 | 99.88 | 99.88 | - |
17 Jun 2024 | 98.86 | 98.86 | 97.00 | 98.02 | 98.02 | 100 |
14 Jun 2024 | 98.32 | 98.60 | 97.76 | 98.22 | 98.22 | - |
13 Jun 2024 | 99.44 | 99.48 | 98.00 | 98.60 | 98.60 | 12 |
12 Jun 2024 | 100.05 | 100.80 | 100.05 | 100.35 | 100.35 | 290 |
11 Jun 2024 | 101.90 | 101.90 | 99.48 | 100.05 | 100.05 | 100 |
10 Jun 2024 | 101.05 | 102.35 | 100.45 | 101.80 | 101.80 | 6 |
07 Jun 2024 | 104.15 | 105.05 | 101.15 | 101.15 | 101.15 | 60 |
06 Jun 2024 | 102.45 | 103.55 | 101.25 | 103.55 | 103.55 | 905 |
05 Jun 2024 | 102.05 | 103.35 | 101.50 | 103.35 | 103.35 | 15 |
04 Jun 2024 | 105.65 | 105.75 | 99.88 | 99.88 | 99.88 | 106 |
03 Jun 2024 | 109.05 | 109.75 | 109.05 | 109.75 | 109.75 | 30 |
31 May 2024 | 109.05 | 109.45 | 107.35 | 107.35 | 107.35 | 100 |
30 May 2024 | 108.25 | 108.60 | 108.20 | 108.55 | 108.55 | 100 |
29 May 2024 | 111.30 | 112.15 | 109.40 | 109.70 | 109.70 | 135 |
28 May 2024 | 110.05 | 111.30 | 110.00 | 110.50 | 110.50 | 10 |
27 May 2024 | 108.80 | 110.95 | 108.05 | 110.95 | 110.95 | 425 |
24 May 2024 | 107.65 | 109.05 | 107.65 | 108.35 | 108.35 | 145 |
23 May 2024 | 107.95 | 109.30 | 106.05 | 107.00 | 107.00 | 521 |
22 May 2024 | 116.25 | 116.85 | 107.75 | 110.25 | 110.25 | 341 |
21 May 2024 | 118.85 | 118.85 | 116.45 | 116.45 | 116.45 | 19 |
20 May 2024 | 118.00 | 119.65 | 117.20 | 119.65 | 119.65 | 141 |
17 May 2024 | 110.05 | 114.90 | 110.05 | 114.90 | 114.90 | - |
16 May 2024 | 112.45 | 113.45 | 110.50 | 110.50 | 110.50 | 765 |
15 May 2024 | 114.05 | 117.50 | 110.15 | 113.05 | 113.05 | 380 |
14 May 2024 | 111.35 | 115.75 | 111.35 | 114.95 | 114.95 | 570 |
13 May 2024 | 109.75 | 111.45 | 109.70 | 110.95 | 110.95 | - |
10 May 2024 | 108.70 | 111.20 | 108.70 | 109.70 | 109.70 | 45 |
09 May 2024 | 105.05 | 105.50 | 105.05 | 105.50 | 105.50 | - |
08 May 2024 | 106.65 | 106.65 | 104.35 | 104.35 | 104.35 | 300 |
07 May 2024 | 108.40 | 109.60 | 108.40 | 108.90 | 108.90 | 78 |
07 May 2024 | 1.0104:1 Stock split | |||||
06 May 2024 | 107.88 | 107.88 | 106.44 | 107.09 | 107.09 | 98 |
03 May 2024 | 104.56 | 105.21 | 103.18 | 105.06 | 105.06 | - |
02 May 2024 | 106.69 | 107.78 | 104.17 | 104.17 | 104.17 | 202 |
30 Apr 2024 | 111.14 | 111.14 | 107.98 | 107.98 | 107.98 | 151 |
29 Apr 2024 | 108.92 | 111.39 | 107.33 | 111.24 | 111.24 | 237 |
26 Apr 2024 | 103.37 | 107.04 | 103.37 | 106.25 | 106.25 | 121 |
25 Apr 2024 | 100.26 | 103.52 | 100.16 | 102.78 | 102.78 | 4 |
24 Apr 2024 | 100.95 | 102.73 | 100.01 | 100.31 | 100.31 | 176 |
23 Apr 2024 | 103.13 | 103.23 | 100.01 | 101.15 | 101.15 | 223 |
22 Apr 2024 | 104.61 | 104.86 | 100.46 | 102.29 | 102.29 | 150 |
19 Apr 2024 | 106.05 | 107.33 | 104.71 | 104.71 | 104.71 | - |
18 Apr 2024 | 105.65 | 107.78 | 105.65 | 106.74 | 106.74 | 442 |
17 Apr 2024 | 105.65 | 108.57 | 104.56 | 105.26 | 105.26 | 15 |
16 Apr 2024 | 104.02 | 106.25 | 102.93 | 106.05 | 106.05 | 12 |
15 Apr 2024 | 107.93 | 110.85 | 106.10 | 106.10 | 106.10 | 124 |
12 Apr 2024 | 107.63 | 111.99 | 107.53 | 107.53 | 107.53 | 80 |
11 Apr 2024 | 107.19 | 107.38 | 106.20 | 106.54 | 106.54 | - |
10 Apr 2024 | 106.44 | 108.72 | 104.17 | 106.29 | 106.29 | 180 |
09 Apr 2024 | 102.48 | 106.44 | 101.89 | 106.44 | 106.44 | 106 |
08 Apr 2024 | 100.75 | 101.15 | 100.26 | 101.15 | 101.15 | 101 |
05 Apr 2024 | 99.81 | 101.30 | 99.32 | 101.30 | 101.30 | 175 |
04 Apr 2024 | 101.59 | 103.28 | 101.35 | 101.35 | 101.35 | 90 |
03 Apr 2024 | 98.34 | 100.11 | 98.26 | 100.11 | 100.11 | - |
02 Apr 2024 | 98.20 | 100.41 | 98.20 | 99.47 | 99.47 | 81 |
28 Mar 2024 | 95.01 | 98.28 | 95.01 | 96.60 | 96.60 | 1,071 |
27 Mar 2024 | 93.13 | 95.01 | 93.13 | 95.01 | 95.01 | 21 |
26 Mar 2024 | 94.32 | 94.91 | 92.74 | 92.74 | 92.74 | 90 |
25 Mar 2024 | 95.51 | 96.20 | 95.11 | 95.41 | 95.41 | 116 |
22 Mar 2024 | 94.52 | 95.80 | 93.23 | 95.80 | 95.80 | - |
21 Mar 2024 | 92.83 | 94.12 | 92.83 | 93.53 | 93.53 | 30 |
20 Mar 2024 | 90.56 | 91.55 | 89.87 | 91.05 | 91.05 | 101 |
19 Mar 2024 | 93.03 | 93.03 | 90.36 | 90.36 | 90.36 | 606 |
18 Mar 2024 | 93.23 | 94.02 | 92.83 | 92.83 | 92.83 | 25 |
15 Mar 2024 | 88.18 | 90.95 | 88.18 | 90.95 | 90.95 | 111 |
14 Mar 2024 | 87.39 | 88.38 | 86.80 | 87.09 | 87.09 | 390 |
13 Mar 2024 | 78.88 | 87.89 | 78.88 | 86.80 | 86.80 | 133 |
12 Mar 2024 | 77.89 | 79.37 | 77.89 | 78.98 | 78.98 | 40 |
11 Mar 2024 | 77.59 | 78.19 | 77.59 | 78.19 | 78.19 | 101 |
08 Mar 2024 | 76.31 | 77.79 | 76.31 | 77.79 | 77.79 | 101 |
07 Mar 2024 | 73.44 | 78.09 | 73.44 | 76.50 | 76.50 | 50 |
06 Mar 2024 | 72.64 | 74.23 | 72.64 | 73.63 | 73.63 | - |
05 Mar 2024 | 74.13 | 74.13 | 72.64 | 72.64 | 72.64 | - |
04 Mar 2024 | 73.34 | 74.23 | 73.14 | 74.23 | 74.23 | - |
01 Mar 2024 | 73.83 | 74.43 | 73.44 | 73.44 | 73.44 | 20 |
29 Feb 2024 | 71.65 | 73.44 | 71.36 | 73.44 | 73.44 | - |
28 Feb 2024 | 73.44 | 73.54 | 72.55 | 72.55 | 72.55 | - |
27 Feb 2024 | 72.55 | 73.04 | 72.55 | 73.04 | 73.04 | - |
26 Feb 2024 | 74.82 | 74.82 | 74.13 | 74.13 | 74.13 | - |
23 Feb 2024 | 75.71 | 76.01 | 75.22 | 75.42 | 75.42 | - |
22 Feb 2024 | 76.01 | 76.01 | 75.81 | 76.01 | 76.01 | - |
21 Feb 2024 | 75.02 | 75.02 | 74.92 | 74.92 | 74.92 | - |
20 Feb 2024 | 76.60 | 76.60 | 74.72 | 74.72 | 74.72 | - |
19 Feb 2024 | 77.20 | 77.20 | 76.50 | 76.80 | 76.80 | 121 |
16 Feb 2024 | 76.41 | 77.99 | 76.01 | 76.50 | 76.50 | 55 |
15 Feb 2024 | 73.73 | 75.61 | 73.73 | 75.61 | 75.61 | 17 |
14 Feb 2024 | 71.75 | 72.05 | 71.75 | 71.85 | 71.85 | - |
13 Feb 2024 | 73.24 | 73.24 | 73.14 | 73.14 | 73.14 | - |
12 Feb 2024 | 73.24 | 73.63 | 72.35 | 73.54 | 73.54 | 5 |
12 Feb 2024 | 0.791766 Dividend | |||||
09 Feb 2024 | 73.83 | 74.33 | 72.94 | 73.14 | 72.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |