Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 0.00 | 0.00 | 0.00 | 116.03 | 116.03 | 2,392 |
02 July 2024 | 114.84 | 115.23 | 114.49 | 115.22 | 115.22 | 19,967 |
01 July 2024 | 115.24 | 115.27 | 114.50 | 114.82 | 114.82 | 37,235 |
28 June 2024 | 115.64 | 116.15 | 115.43 | 115.62 | 115.62 | 27,202 |
27 June 2024 | 115.00 | 115.57 | 114.99 | 115.09 | 115.09 | 10,001 |
26 June 2024 | 115.18 | 115.40 | 114.70 | 114.80 | 114.80 | 21,116 |
25 June 2024 | 114.71 | 114.96 | 114.54 | 114.90 | 114.90 | 32,440 |
24 June 2024 | 115.05 | 115.48 | 114.81 | 115.31 | 115.31 | 25,151 |
21 June 2024 | 115.28 | 115.28 | 114.75 | 114.92 | 114.92 | 27,176 |
20 June 2024 | 115.82 | 115.98 | 115.49 | 115.62 | 115.62 | 49,854 |
19 June 2024 | 115.50 | 115.57 | 115.43 | 115.47 | 115.47 | 27,159 |
18 June 2024 | 115.24 | 115.38 | 115.08 | 115.13 | 115.13 | 21,430 |
17 June 2024 | 114.26 | 114.52 | 114.03 | 114.45 | 114.45 | 24,649 |
14 June 2024 | 114.26 | 114.26 | 113.46 | 113.99 | 113.99 | 12,785 |
13 June 2024 | 114.28 | 114.35 | 113.80 | 113.96 | 113.96 | 14,464 |
12 June 2024 | 113.07 | 114.49 | 113.07 | 114.26 | 114.26 | 11,198 |
11 June 2024 | 112.75 | 112.79 | 112.06 | 112.52 | 112.52 | 10,900 |
10 June 2024 | 112.26 | 112.56 | 112.10 | 112.56 | 112.56 | 21,267 |
07 June 2024 | 112.66 | 112.83 | 111.87 | 112.65 | 112.65 | 38,517 |
06 June 2024 | 112.56 | 112.70 | 112.47 | 112.50 | 112.50 | 13,902 |
05 June 2024 | 111.36 | 112.01 | 111.30 | 112.01 | 112.01 | 13,453 |
04 June 2024 | 110.94 | 111.01 | 110.39 | 110.58 | 110.58 | 15,282 |
03 June 2024 | 111.31 | 111.40 | 110.65 | 110.76 | 110.76 | 36,820 |
31 May 2024 | 109.98 | 110.50 | 109.47 | 109.47 | 109.47 | 29,350 |
30 May 2024 | 110.14 | 110.54 | 110.08 | 110.42 | 110.42 | 82,702 |
29 May 2024 | 111.16 | 111.23 | 110.67 | 110.80 | 110.80 | 14,622 |
28 May 2024 | 111.71 | 112.02 | 111.47 | 111.51 | 111.51 | 100,452 |
24 May 2024 | 110.77 | 111.64 | 110.77 | 111.56 | 111.56 | 18,391 |
23 May 2024 | 112.22 | 112.44 | 111.48 | 111.73 | 111.73 | 23,596 |
22 May 2024 | 111.85 | 111.91 | 111.69 | 111.84 | 111.84 | 20,837 |
21 May 2024 | 111.66 | 111.76 | 111.44 | 111.69 | 111.69 | 20,502 |
20 May 2024 | 111.57 | 111.92 | 111.57 | 111.92 | 111.92 | 3,361 |
17 May 2024 | 111.40 | 111.49 | 111.25 | 111.32 | 111.32 | 76,113 |
16 May 2024 | 111.71 | 111.96 | 111.59 | 111.90 | 111.90 | 33,231 |
15 May 2024 | 110.37 | 111.28 | 110.23 | 111.22 | 111.22 | 31,752 |
14 May 2024 | 109.78 | 109.99 | 109.37 | 109.86 | 109.86 | 15,461 |
13 May 2024 | 109.96 | 110.19 | 109.78 | 109.78 | 109.78 | 15,785 |
10 May 2024 | 109.85 | 110.18 | 109.72 | 109.73 | 109.73 | 134,063 |
09 May 2024 | 108.90 | 109.46 | 108.78 | 109.44 | 109.44 | 8,080 |
08 May 2024 | 109.08 | 109.16 | 108.62 | 109.04 | 109.04 | 35,897 |
07 May 2024 | 108.93 | 109.27 | 108.81 | 109.20 | 109.20 | 33,744 |
03 May 2024 | 106.75 | 107.92 | 106.68 | 107.57 | 107.57 | 16,016 |
02 May 2024 | 106.00 | 106.41 | 105.55 | 105.83 | 105.83 | 25,495 |
01 May 2024 | 105.76 | 105.82 | 105.36 | 105.63 | 105.63 | 3,327 |
30 Apr 2024 | 107.58 | 107.62 | 106.88 | 106.88 | 106.88 | 9,069 |
29 Apr 2024 | 107.53 | 107.78 | 107.40 | 107.40 | 107.40 | 16,108 |
26 Apr 2024 | 107.17 | 107.49 | 106.69 | 107.18 | 107.18 | 38,832 |
25 Apr 2024 | 106.12 | 106.20 | 104.99 | 105.38 | 105.38 | 37,873 |
24 Apr 2024 | 106.99 | 107.05 | 106.40 | 106.57 | 106.57 | 29,539 |
23 Apr 2024 | 105.47 | 106.65 | 105.47 | 106.48 | 106.48 | 22,908 |
22 Apr 2024 | 105.00 | 105.14 | 104.51 | 104.73 | 104.73 | 52,550 |
19 Apr 2024 | 104.86 | 105.55 | 104.78 | 105.01 | 105.01 | 47,597 |
18 Apr 2024 | 106.12 | 106.33 | 105.44 | 106.18 | 106.18 | 19,683 |
17 Apr 2024 | 106.16 | 106.84 | 105.74 | 105.74 | 105.74 | 32,564 |
16 Apr 2024 | 106.22 | 109.00 | 106.10 | 106.38 | 106.38 | 30,486 |
15 Apr 2024 | 108.32 | 108.78 | 107.83 | 108.07 | 108.07 | 34,409 |
12 Apr 2024 | 109.51 | 109.54 | 108.10 | 108.45 | 108.45 | 33,605 |
11 Apr 2024 | 108.64 | 108.95 | 108.14 | 108.46 | 108.46 | 43,305 |
10 Apr 2024 | 109.76 | 110.00 | 107.97 | 108.53 | 108.53 | 29,183 |
09 Apr 2024 | 109.62 | 116.28 | 108.71 | 108.96 | 108.96 | 14,706 |
08 Apr 2024 | 109.40 | 109.87 | 109.25 | 109.70 | 109.70 | 22,414 |
05 Apr 2024 | 108.66 | 109.45 | 108.50 | 109.39 | 109.39 | 41,260 |
04 Apr 2024 | 110.05 | 110.62 | 110.02 | 110.45 | 110.45 | 61,639 |
03 Apr 2024 | 109.47 | 110.08 | 109.37 | 110.01 | 110.01 | 15,303 |
02 Apr 2024 | 110.26 | 110.52 | 109.20 | 109.38 | 109.38 | 56,373 |
28 Mar 2024 | 110.52 | 110.70 | 110.41 | 110.52 | 110.52 | 13,150 |
27 Mar 2024 | 110.01 | 110.27 | 109.80 | 109.92 | 109.92 | 11,647 |
26 Mar 2024 | 110.14 | 110.38 | 110.01 | 110.05 | 110.05 | 30,581 |
25 Mar 2024 | 110.09 | 110.20 | 109.82 | 109.98 | 109.98 | 24,516 |
22 Mar 2024 | 110.39 | 110.57 | 110.15 | 110.15 | 110.15 | 14,320 |
21 Mar 2024 | 110.61 | 110.82 | 110.35 | 110.70 | 110.70 | 17,815 |
20 Mar 2024 | 108.96 | 109.20 | 108.91 | 108.97 | 108.97 | 45,602 |
19 Mar 2024 | 108.39 | 108.72 | 107.91 | 108.72 | 108.72 | 28,601 |
18 Mar 2024 | 108.07 | 108.95 | 108.02 | 108.66 | 108.66 | 39,363 |
15 Mar 2024 | 108.47 | 108.79 | 107.58 | 107.61 | 107.61 | 122,137 |
14 Mar 2024 | 109.08 | 109.20 | 108.24 | 108.47 | 108.47 | 43,259 |
13 Mar 2024 | 109.02 | 109.10 | 108.74 | 108.78 | 108.78 | 22,552 |
12 Mar 2024 | 108.19 | 108.88 | 107.70 | 108.58 | 108.58 | 14,855 |
11 Mar 2024 | 107.77 | 107.86 | 107.24 | 107.68 | 107.68 | 15,844 |
08 Mar 2024 | 108.69 | 109.24 | 107.89 | 108.54 | 108.54 | 24,476 |
07 Mar 2024 | 107.16 | 108.50 | 107.09 | 108.39 | 108.39 | 25,262 |
06 Mar 2024 | 107.15 | 107.83 | 107.10 | 107.68 | 107.68 | 14,589 |
05 Mar 2024 | 107.84 | 107.89 | 107.04 | 107.16 | 107.16 | 35,388 |
04 Mar 2024 | 108.13 | 108.21 | 107.94 | 108.06 | 108.06 | 17,345 |
01 Mar 2024 | 107.55 | 107.89 | 107.03 | 107.68 | 107.68 | 21,847 |
29 Feb 2024 | 106.72 | 107.35 | 106.46 | 106.90 | 106.90 | 22,314 |
28 Feb 2024 | 106.89 | 106.94 | 106.47 | 106.82 | 106.82 | 35,343 |
27 Feb 2024 | 106.81 | 106.96 | 106.68 | 106.68 | 106.68 | 23,974 |
26 Feb 2024 | 107.04 | 107.31 | 107.00 | 107.02 | 107.02 | 72,617 |
23 Feb 2024 | 107.16 | 107.58 | 107.00 | 107.20 | 107.20 | 17,004 |
22 Feb 2024 | 105.96 | 106.74 | 105.94 | 106.74 | 106.74 | 51,520 |
21 Feb 2024 | 104.76 | 104.76 | 104.46 | 104.63 | 104.63 | 15,441 |
20 Feb 2024 | 105.24 | 105.27 | 104.66 | 104.72 | 104.72 | 57,394 |
19 Feb 2024 | 105.46 | 105.64 | 105.42 | 105.48 | 105.48 | 25,206 |
16 Feb 2024 | 106.03 | 106.28 | 105.30 | 105.93 | 105.93 | 34,678 |
15 Feb 2024 | 105.54 | 105.67 | 105.37 | 105.42 | 105.42 | 23,720 |
14 Feb 2024 | 104.54 | 105.13 | 104.52 | 104.74 | 104.74 | 50,710 |
13 Feb 2024 | 105.78 | 105.79 | 103.90 | 104.64 | 104.64 | 30,354 |
12 Feb 2024 | 105.84 | 106.33 | 105.75 | 106.33 | 106.33 | 76,984 |
09 Feb 2024 | 105.30 | 105.75 | 105.27 | 105.52 | 105.52 | 24,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |