Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 104.50 | 104.50 | 102.56 | 102.56 | 102.56 | - |
02 July 2024 | 104.46 | 104.46 | 104.02 | 104.02 | 104.02 | - |
01 July 2024 | 105.72 | 105.72 | 105.58 | 105.58 | 105.58 | - |
28 June 2024 | 107.40 | 107.40 | 106.32 | 106.32 | 106.32 | - |
27 June 2024 | 106.04 | 106.30 | 106.04 | 106.30 | 106.30 | - |
26 June 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
25 June 2024 | 103.18 | 103.62 | 103.18 | 103.62 | 103.62 | - |
24 June 2024 | 108.84 | 108.84 | 104.10 | 104.10 | 104.10 | - |
21 June 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
20 June 2024 | 108.18 | 108.96 | 108.18 | 108.96 | 108.96 | - |
19 June 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
18 June 2024 | 108.64 | 108.64 | 108.58 | 108.58 | 108.58 | - |
17 June 2024 | 108.46 | 109.18 | 108.46 | 109.18 | 109.18 | - |
14 June 2024 | 106.04 | 108.06 | 106.04 | 108.06 | 108.06 | - |
13 June 2024 | 108.50 | 108.50 | 106.54 | 106.54 | 106.54 | - |
12 June 2024 | 109.00 | 109.00 | 108.26 | 108.26 | 108.26 | - |
11 June 2024 | 108.00 | 108.80 | 108.00 | 108.80 | 108.80 | - |
10 June 2024 | 107.62 | 107.62 | 107.22 | 107.22 | 107.22 | - |
07 June 2024 | 106.08 | 106.60 | 106.08 | 106.60 | 106.60 | - |
06 June 2024 | 108.58 | 108.58 | 105.72 | 105.72 | 105.72 | - |
05 June 2024 | 107.54 | 110.60 | 107.54 | 110.60 | 110.60 | - |
04 June 2024 | 105.54 | 105.96 | 105.54 | 105.96 | 105.96 | - |
03 June 2024 | 109.82 | 109.82 | 107.42 | 107.42 | 107.42 | - |
31 May 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
30 May 2024 | 117.50 | 117.50 | 116.76 | 116.76 | 116.76 | - |
29 May 2024 | 116.94 | 118.96 | 116.94 | 118.96 | 118.96 | - |
28 May 2024 | 116.76 | 116.76 | 116.52 | 116.52 | 116.52 | - |
27 May 2024 | 117.44 | 117.44 | 116.66 | 116.66 | 116.66 | - |
24 May 2024 | 116.14 | 117.68 | 116.14 | 117.68 | 117.68 | - |
23 May 2024 | 121.36 | 121.36 | 119.28 | 119.28 | 119.28 | - |
22 May 2024 | 120.56 | 120.88 | 120.56 | 120.88 | 120.88 | - |
21 May 2024 | 120.24 | 120.46 | 120.24 | 120.46 | 120.46 | - |
20 May 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
17 May 2024 | 121.62 | 121.62 | 121.30 | 121.30 | 121.30 | - |
16 May 2024 | 119.26 | 120.54 | 119.26 | 120.54 | 120.54 | - |
15 May 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
14 May 2024 | 115.94 | 115.94 | 115.42 | 115.42 | 115.42 | - |
13 May 2024 | 118.26 | 118.26 | 115.98 | 115.98 | 115.98 | - |
10 May 2024 | 120.44 | 120.44 | 118.94 | 118.94 | 118.94 | - |
09 May 2024 | 118.66 | 120.34 | 118.66 | 120.34 | 120.34 | - |
08 May 2024 | 121.18 | 121.18 | 120.20 | 120.20 | 120.20 | - |
07 May 2024 | 120.40 | 120.74 | 120.40 | 120.74 | 120.74 | - |
06 May 2024 | 119.58 | 120.22 | 119.58 | 120.22 | 120.22 | - |
03 May 2024 | 119.74 | 119.74 | 119.14 | 119.14 | 119.14 | - |
02 May 2024 | 117.96 | 117.96 | 117.34 | 117.34 | 117.34 | - |
30 Apr 2024 | 117.56 | 119.72 | 117.56 | 119.72 | 119.72 | - |
29 Apr 2024 | 116.58 | 116.58 | 116.26 | 116.26 | 116.26 | - |
26 Apr 2024 | 121.24 | 121.24 | 119.28 | 119.28 | 119.28 | - |
25 Apr 2024 | 128.66 | 128.66 | 126.98 | 126.98 | 126.98 | - |
24 Apr 2024 | 125.56 | 128.64 | 125.56 | 128.64 | 128.64 | - |
23 Apr 2024 | 123.56 | 125.10 | 123.56 | 125.10 | 125.10 | - |
22 Apr 2024 | 123.28 | 123.28 | 122.42 | 122.42 | 122.42 | - |
19 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
18 Apr 2024 | 125.84 | 126.94 | 125.84 | 126.94 | 126.94 | - |
17 Apr 2024 | 128.52 | 128.52 | 126.24 | 126.24 | 126.24 | - |
16 Apr 2024 | 126.64 | 127.88 | 126.64 | 127.88 | 127.88 | - |
15 Apr 2024 | 128.10 | 128.54 | 128.10 | 128.54 | 128.54 | - |
12 Apr 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
11 Apr 2024 | 130.70 | 130.70 | 129.68 | 129.68 | 129.68 | - |
10 Apr 2024 | 129.30 | 130.36 | 129.30 | 130.36 | 130.36 | - |
09 Apr 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
08 Apr 2024 | 127.98 | 128.46 | 127.98 | 128.46 | 128.46 | - |
05 Apr 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
04 Apr 2024 | 128.38 | 128.38 | 126.52 | 126.52 | 126.52 | - |
03 Apr 2024 | 126.72 | 128.70 | 126.72 | 128.70 | 128.70 | - |
02 Apr 2024 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | - |
28 Mar 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
27 Mar 2024 | 130.44 | 130.44 | 129.40 | 129.40 | 129.40 | - |
26 Mar 2024 | 129.50 | 130.50 | 128.70 | 128.70 | 128.70 | 14 |
25 Mar 2024 | 123.24 | 127.48 | 123.24 | 127.48 | 127.48 | - |
22 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
21 Mar 2024 | 122.10 | 124.34 | 122.10 | 124.34 | 124.34 | - |
20 Mar 2024 | 123.52 | 123.52 | 121.50 | 121.50 | 121.50 | - |
19 Mar 2024 | 123.82 | 123.82 | 122.32 | 122.32 | 122.32 | - |
18 Mar 2024 | 120.50 | 123.48 | 120.50 | 123.48 | 123.48 | - |
15 Mar 2024 | 119.52 | 119.62 | 119.52 | 119.62 | 119.62 | - |
14 Mar 2024 | 121.16 | 121.16 | 119.40 | 119.40 | 119.40 | - |
13 Mar 2024 | 125.68 | 125.68 | 122.64 | 122.64 | 122.64 | - |
12 Mar 2024 | 122.22 | 123.06 | 122.22 | 123.06 | 123.06 | - |
11 Mar 2024 | 123.76 | 123.76 | 123.32 | 123.32 | 123.32 | - |
08 Mar 2024 | 122.08 | 123.48 | 122.08 | 123.48 | 123.48 | - |
07 Mar 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
06 Mar 2024 | 114.38 | 117.64 | 114.38 | 117.64 | 117.64 | 89 |
05 Mar 2024 | 112.26 | 113.46 | 112.26 | 112.68 | 112.68 | 9 |
04 Mar 2024 | 111.80 | 111.86 | 111.80 | 111.86 | 111.86 | - |
01 Mar 2024 | 105.74 | 109.50 | 105.74 | 109.50 | 109.50 | - |
29 Feb 2024 | 104.40 | 106.42 | 104.40 | 106.42 | 106.42 | - |
28 Feb 2024 | 107.40 | 107.40 | 104.64 | 104.64 | 104.64 | - |
27 Feb 2024 | 108.62 | 108.62 | 106.16 | 106.16 | 106.16 | - |
26 Feb 2024 | 107.24 | 107.80 | 107.24 | 107.80 | 107.80 | - |
23 Feb 2024 | 108.30 | 108.30 | 107.44 | 107.44 | 107.44 | - |
22 Feb 2024 | 109.24 | 109.24 | 107.22 | 107.22 | 107.22 | - |
21 Feb 2024 | 109.02 | 109.02 | 107.76 | 107.76 | 107.76 | - |
20 Feb 2024 | 107.94 | 109.48 | 107.94 | 109.48 | 109.48 | - |
19 Feb 2024 | 108.88 | 108.88 | 108.80 | 108.80 | 108.80 | - |
16 Feb 2024 | 109.46 | 110.10 | 109.46 | 110.10 | 110.10 | - |
15 Feb 2024 | 109.30 | 109.62 | 108.00 | 108.00 | 108.00 | 89 |
14 Feb 2024 | 109.64 | 109.64 | 109.00 | 109.00 | 109.00 | - |
13 Feb 2024 | 109.92 | 111.86 | 109.92 | 111.86 | 111.86 | - |
12 Feb 2024 | 111.60 | 111.60 | 110.80 | 110.80 | 110.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |