Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 101.05 | 101.15 | 97.54 | 97.76 | 97.76 | 759,970 |
13 Jun 2024 | 102.55 | 102.90 | 100.65 | 101.10 | 101.10 | 357,760 |
12 Jun 2024 | 101.05 | 103.10 | 100.85 | 102.85 | 102.85 | 345,163 |
11 Jun 2024 | 102.75 | 103.15 | 100.95 | 101.00 | 101.00 | 271,259 |
10 Jun 2024 | 102.05 | 102.65 | 101.05 | 102.65 | 102.65 | 334,622 |
07 Jun 2024 | 102.65 | 103.45 | 101.35 | 103.35 | 103.35 | 242,640 |
06 Jun 2024 | 103.05 | 103.20 | 101.90 | 102.60 | 102.60 | 378,330 |
05 Jun 2024 | 103.45 | 103.50 | 102.20 | 102.65 | 102.65 | 278,520 |
04 Jun 2024 | 104.70 | 104.70 | 102.10 | 102.90 | 102.90 | 357,135 |
03 Jun 2024 | 103.90 | 105.20 | 103.90 | 104.80 | 104.80 | 365,704 |
31 May 2024 | 103.50 | 104.45 | 102.80 | 102.80 | 102.80 | 2,166,940 |
30 May 2024 | 103.40 | 104.30 | 103.10 | 103.35 | 103.35 | 398,203 |
29 May 2024 | 106.30 | 106.35 | 103.60 | 103.95 | 103.95 | 367,158 |
28 May 2024 | 107.25 | 107.70 | 106.15 | 106.75 | 106.75 | 192,265 |
27 May 2024 | 106.50 | 107.20 | 106.15 | 106.90 | 106.90 | 120,816 |
24 May 2024 | 106.55 | 107.05 | 105.85 | 106.50 | 106.50 | 252,585 |
23 May 2024 | 105.35 | 107.60 | 105.35 | 106.95 | 106.95 | 355,785 |
22 May 2024 | 106.55 | 106.70 | 103.75 | 105.00 | 105.00 | 500,764 |
21 May 2024 | 106.60 | 106.80 | 105.60 | 106.30 | 106.30 | 408,906 |
20 May 2024 | 106.00 | 107.05 | 106.00 | 106.50 | 106.50 | 234,665 |
17 May 2024 | 106.05 | 106.30 | 105.35 | 105.75 | 105.75 | 395,352 |
16 May 2024 | 107.00 | 107.30 | 106.40 | 106.90 | 106.90 | 302,658 |
15 May 2024 | 106.50 | 106.60 | 105.30 | 106.15 | 106.15 | 419,062 |
14 May 2024 | 107.05 | 107.35 | 105.80 | 106.00 | 106.00 | 293,707 |
13 May 2024 | 107.90 | 108.40 | 106.85 | 107.15 | 107.15 | 204,380 |
10 May 2024 | 106.40 | 108.35 | 106.00 | 108.10 | 108.10 | 383,112 |
09 May 2024 | 106.15 | 106.50 | 105.80 | 105.80 | 105.80 | 203,153 |
08 May 2024 | 105.10 | 107.20 | 105.10 | 106.25 | 106.25 | 326,406 |
07 May 2024 | 105.00 | 105.50 | 103.95 | 105.05 | 105.05 | 370,515 |
06 May 2024 | 104.75 | 105.40 | 104.75 | 104.85 | 104.85 | 175,892 |
03 May 2024 | 104.00 | 105.25 | 103.65 | 104.75 | 104.75 | 278,243 |
02 May 2024 | 103.40 | 103.70 | 102.25 | 103.70 | 103.70 | 418,371 |
30 Apr 2024 | 104.60 | 104.90 | 103.35 | 103.85 | 103.85 | 405,415 |
29 Apr 2024 | 104.00 | 104.75 | 103.30 | 104.15 | 104.15 | 295,305 |
26 Apr 2024 | 103.75 | 105.00 | 103.60 | 104.40 | 104.40 | 352,025 |
25 Apr 2024 | 104.40 | 104.65 | 101.70 | 102.60 | 102.60 | 413,484 |
24 Apr 2024 | 104.85 | 105.40 | 104.55 | 105.00 | 105.00 | 448,944 |
23 Apr 2024 | 102.30 | 105.80 | 102.20 | 104.45 | 104.45 | 861,664 |
22 Apr 2024 | 100.20 | 103.20 | 99.48 | 101.90 | 101.90 | 683,275 |
19 Apr 2024 | 100.40 | 100.90 | 99.56 | 99.70 | 99.70 | 548,762 |
18 Apr 2024 | 101.40 | 101.85 | 100.80 | 101.05 | 101.05 | 384,596 |
17 Apr 2024 | 101.00 | 102.20 | 100.90 | 101.40 | 101.40 | 299,784 |
16 Apr 2024 | 100.80 | 101.60 | 100.00 | 101.25 | 101.25 | 463,869 |
15 Apr 2024 | 103.40 | 104.05 | 102.15 | 102.50 | 102.50 | 408,450 |
12 Apr 2024 | 104.25 | 104.55 | 103.50 | 103.50 | 103.50 | 712,414 |
11 Apr 2024 | 100.20 | 103.95 | 99.70 | 103.65 | 103.65 | 606,531 |
10 Apr 2024 | 101.40 | 101.70 | 99.80 | 100.55 | 100.55 | 394,430 |
09 Apr 2024 | 101.10 | 101.30 | 100.35 | 101.05 | 101.05 | 356,758 |
08 Apr 2024 | 100.05 | 101.10 | 100.05 | 100.95 | 100.95 | 291,467 |
05 Apr 2024 | 99.90 | 100.40 | 99.18 | 100.25 | 100.25 | 436,240 |
04 Apr 2024 | 100.80 | 102.00 | 100.70 | 101.20 | 101.20 | 370,443 |
03 Apr 2024 | 99.44 | 101.35 | 99.44 | 100.90 | 100.90 | 475,475 |
02 Apr 2024 | 100.75 | 101.05 | 99.68 | 99.86 | 99.86 | 387,739 |
28 Mar 2024 | 99.92 | 101.20 | 99.82 | 101.05 | 101.05 | 374,471 |
27 Mar 2024 | 99.14 | 100.35 | 99.14 | 99.90 | 99.90 | 286,331 |
26 Mar 2024 | 99.44 | 99.68 | 99.14 | 99.24 | 99.24 | 248,423 |
25 Mar 2024 | 99.12 | 99.84 | 98.42 | 99.22 | 99.22 | 278,337 |
22 Mar 2024 | 98.42 | 99.92 | 98.42 | 99.36 | 99.36 | 318,800 |
21 Mar 2024 | 98.92 | 99.14 | 97.88 | 98.84 | 98.84 | 370,023 |
20 Mar 2024 | 98.20 | 98.86 | 97.88 | 97.96 | 97.96 | 351,552 |
19 Mar 2024 | 97.80 | 99.08 | 97.78 | 98.72 | 98.72 | 338,629 |
18 Mar 2024 | 98.58 | 98.70 | 97.40 | 97.98 | 97.98 | 360,169 |
15 Mar 2024 | 98.44 | 99.48 | 98.32 | 98.98 | 98.98 | 1,114,904 |
14 Mar 2024 | 96.32 | 98.82 | 96.32 | 98.44 | 98.44 | 561,110 |
13 Mar 2024 | 96.00 | 96.44 | 95.44 | 96.38 | 96.38 | 395,525 |
12 Mar 2024 | 94.80 | 95.94 | 94.32 | 95.94 | 95.94 | 481,185 |
11 Mar 2024 | 95.88 | 95.92 | 93.38 | 94.48 | 94.48 | 689,473 |
08 Mar 2024 | 96.74 | 96.76 | 95.94 | 96.40 | 96.40 | 336,868 |
07 Mar 2024 | 95.64 | 97.08 | 95.40 | 96.60 | 96.60 | 356,714 |
06 Mar 2024 | 96.64 | 96.84 | 95.36 | 96.02 | 96.02 | 666,206 |
05 Mar 2024 | 96.92 | 97.22 | 96.14 | 96.66 | 96.66 | 299,399 |
04 Mar 2024 | 97.26 | 97.34 | 96.38 | 97.16 | 97.16 | 406,141 |
01 Mar 2024 | 98.06 | 98.50 | 97.08 | 97.58 | 97.58 | 325,128 |
29 Feb 2024 | 98.24 | 98.80 | 97.78 | 97.78 | 97.78 | 942,163 |
28 Feb 2024 | 98.44 | 98.96 | 98.08 | 98.26 | 98.26 | 344,040 |
27 Feb 2024 | 98.16 | 98.58 | 97.60 | 98.12 | 98.12 | 341,547 |
26 Feb 2024 | 98.28 | 98.90 | 98.14 | 98.22 | 98.22 | 295,459 |
23 Feb 2024 | 98.24 | 98.46 | 97.70 | 98.44 | 98.44 | 341,507 |
22 Feb 2024 | 97.60 | 98.64 | 97.50 | 98.16 | 98.16 | 406,013 |
21 Feb 2024 | 98.00 | 98.20 | 96.94 | 97.56 | 97.56 | 444,955 |
20 Feb 2024 | 97.90 | 98.40 | 97.56 | 98.12 | 98.12 | 340,107 |
19 Feb 2024 | 97.00 | 98.32 | 96.98 | 98.10 | 98.10 | 356,031 |
16 Feb 2024 | 96.90 | 98.22 | 96.66 | 97.38 | 97.38 | 422,182 |
15 Feb 2024 | 97.98 | 97.98 | 96.20 | 96.72 | 96.72 | 547,578 |
14 Feb 2024 | 96.28 | 98.16 | 96.26 | 97.06 | 97.06 | 483,985 |
13 Feb 2024 | 96.32 | 96.84 | 95.12 | 96.18 | 96.18 | 744,599 |
12 Feb 2024 | 96.00 | 96.80 | 95.56 | 96.72 | 96.72 | 771,758 |
09 Feb 2024 | 94.50 | 95.70 | 94.48 | 95.56 | 95.56 | 699,708 |
08 Feb 2024 | 93.12 | 95.06 | 91.60 | 94.68 | 94.68 | 608,943 |
07 Feb 2024 | 92.88 | 93.52 | 92.70 | 93.16 | 93.16 | 469,378 |
06 Feb 2024 | 92.80 | 93.20 | 92.42 | 92.64 | 92.64 | 476,315 |
05 Feb 2024 | 92.62 | 93.00 | 92.56 | 92.70 | 92.70 | 308,686 |
02 Feb 2024 | 93.56 | 93.64 | 92.82 | 92.82 | 92.82 | 439,901 |
01 Feb 2024 | 92.82 | 93.60 | 92.46 | 92.78 | 92.78 | 332,183 |
31 Jan 2024 | 93.30 | 94.18 | 93.10 | 93.10 | 93.10 | 703,846 |
30 Jan 2024 | 92.56 | 93.66 | 92.54 | 93.38 | 93.38 | 453,543 |
29 Jan 2024 | 92.18 | 92.92 | 92.10 | 92.14 | 92.14 | 470,313 |
26 Jan 2024 | 91.82 | 93.20 | 91.50 | 92.38 | 92.38 | 520,859 |
25 Jan 2024 | 89.12 | 92.24 | 88.84 | 91.96 | 91.96 | 688,949 |
24 Jan 2024 | 87.98 | 88.86 | 87.86 | 88.76 | 88.76 | 310,365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |