Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 139.28 | 140.03 | 134.29 | 135.71 | 135.71 | 362,900 |
27 June 2024 | 136.62 | 139.47 | 136.05 | 138.27 | 138.27 | 128,000 |
26 June 2024 | 138.60 | 138.60 | 135.16 | 135.90 | 135.90 | 182,100 |
25 June 2024 | 140.14 | 140.14 | 137.03 | 138.86 | 138.86 | 149,600 |
24 June 2024 | 139.93 | 140.94 | 138.57 | 139.85 | 139.85 | 126,700 |
21 June 2024 | 138.19 | 141.02 | 136.51 | 140.12 | 140.12 | 270,600 |
20 June 2024 | 139.28 | 142.29 | 138.26 | 138.52 | 138.52 | 152,100 |
18 June 2024 | 140.31 | 140.75 | 139.01 | 139.78 | 139.78 | 190,600 |
17 June 2024 | 138.98 | 140.89 | 138.16 | 140.07 | 140.07 | 125,400 |
14 June 2024 | 140.84 | 140.84 | 137.49 | 139.06 | 139.06 | 206,500 |
13 June 2024 | 145.79 | 145.79 | 141.47 | 142.62 | 142.62 | 143,400 |
12 June 2024 | 148.90 | 150.59 | 146.02 | 146.63 | 146.63 | 160,700 |
11 June 2024 | 147.12 | 147.12 | 144.96 | 145.77 | 145.77 | 92,600 |
10 June 2024 | 146.39 | 148.00 | 145.48 | 147.75 | 147.75 | 83,100 |
07 June 2024 | 150.37 | 151.43 | 146.65 | 147.89 | 147.89 | 60,600 |
06 June 2024 | 152.00 | 153.28 | 150.58 | 150.87 | 150.87 | 92,700 |
05 June 2024 | 150.00 | 153.04 | 148.18 | 152.63 | 152.63 | 108,000 |
04 June 2024 | 152.40 | 152.40 | 145.95 | 149.26 | 149.26 | 135,400 |
03 June 2024 | 156.82 | 157.55 | 150.01 | 153.53 | 153.53 | 69,200 |
31 May 2024 | 157.90 | 158.52 | 152.56 | 155.06 | 155.06 | 63,900 |
30 May 2024 | 157.91 | 159.91 | 157.46 | 157.71 | 157.71 | 50,100 |
29 May 2024 | 154.95 | 157.76 | 154.04 | 157.21 | 157.21 | 66,100 |
28 May 2024 | 160.00 | 160.00 | 155.98 | 156.93 | 156.93 | 51,600 |
24 May 2024 | 155.93 | 159.87 | 155.93 | 159.32 | 159.32 | 44,300 |
23 May 2024 | 158.83 | 159.36 | 154.18 | 154.67 | 154.67 | 66,100 |
22 May 2024 | 158.37 | 159.69 | 155.78 | 157.62 | 157.62 | 117,100 |
21 May 2024 | 154.90 | 158.14 | 154.58 | 157.84 | 157.84 | 46,500 |
20 May 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 154.85 | 61,600 |
17 May 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 154.82 | 86,000 |
16 May 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 151.82 | 83,400 |
15 May 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 154.60 | 106,200 |
14 May 2024 | 154.66 | 154.66 | 151.51 | 152.89 | 152.89 | 60,000 |
13 May 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 153.48 | 98,500 |
10 May 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 160.70 | 94,100 |
09 May 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 156.65 | 88,000 |
08 May 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 155.65 | 108,300 |
07 May 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 153.59 | 183,500 |
06 May 2024 | 144.62 | 152.74 | 143.85 | 152.42 | 152.42 | 156,600 |
03 May 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 143.92 | 250,100 |
02 May 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 151.99 | 434,300 |
01 May 2024 | 167.47 | 167.76 | 162.64 | 164.82 | 164.82 | 138,600 |
30 Apr 2024 | 168.33 | 171.10 | 165.15 | 166.25 | 166.25 | 161,800 |
29 Apr 2024 | 168.38 | 171.08 | 168.38 | 170.70 | 170.70 | 91,500 |
26 Apr 2024 | 165.82 | 168.50 | 164.88 | 168.16 | 168.16 | 123,800 |
25 Apr 2024 | 163.24 | 167.00 | 161.90 | 166.06 | 166.06 | 124,100 |
24 Apr 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 164.60 | 92,100 |
23 Apr 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 164.38 | 128,900 |
22 Apr 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 159.84 | 83,000 |
19 Apr 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 158.71 | 80,800 |
18 Apr 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 158.83 | 82,900 |
17 Apr 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 160.87 | 112,900 |
16 Apr 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 164.63 | 129,100 |
15 Apr 2024 | 171.20 | 172.73 | 165.70 | 166.71 | 166.71 | 62,300 |
12 Apr 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 169.36 | 194,500 |
11 Apr 2024 | 169.19 | 172.64 | 168.83 | 171.17 | 171.17 | 73,900 |
10 Apr 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 168.43 | 159,200 |
09 Apr 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 173.11 | 113,300 |
08 Apr 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 177.00 | 120,200 |
05 Apr 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 178.21 | 71,400 |
04 Apr 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 173.33 | 94,700 |
03 Apr 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 174.90 | 105,500 |
02 Apr 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 170.49 | 140,700 |
01 Apr 2024 | 177.69 | 177.69 | 173.90 | 175.56 | 175.56 | 105,500 |
28 Mar 2024 | 176.55 | 179.68 | 174.53 | 176.75 | 176.75 | 169,400 |
27 Mar 2024 | 168.88 | 175.50 | 168.59 | 175.25 | 175.25 | 169,400 |
26 Mar 2024 | 169.00 | 169.00 | 166.01 | 166.99 | 166.99 | 140,300 |
25 Mar 2024 | 173.75 | 173.75 | 167.65 | 167.72 | 167.72 | 75,300 |
22 Mar 2024 | 170.00 | 173.27 | 168.89 | 172.52 | 172.52 | 123,900 |
21 Mar 2024 | 165.31 | 169.90 | 165.31 | 169.75 | 169.75 | 116,800 |
20 Mar 2024 | 161.12 | 167.30 | 160.47 | 164.39 | 164.39 | 143,200 |
19 Mar 2024 | 155.27 | 163.71 | 155.27 | 160.54 | 160.54 | 160,500 |
18 Mar 2024 | 158.31 | 158.89 | 154.72 | 155.23 | 155.23 | 91,400 |
15 Mar 2024 | 152.38 | 158.87 | 152.38 | 157.19 | 157.19 | 292,900 |
14 Mar 2024 | 156.00 | 156.00 | 152.17 | 153.37 | 153.37 | 108,400 |
13 Mar 2024 | 156.00 | 158.10 | 155.41 | 156.00 | 156.00 | 142,400 |
12 Mar 2024 | 158.26 | 158.64 | 154.73 | 156.34 | 156.34 | 204,800 |
11 Mar 2024 | 161.36 | 161.36 | 155.82 | 157.90 | 157.90 | 94,900 |
08 Mar 2024 | 163.34 | 165.82 | 161.30 | 162.06 | 162.06 | 95,100 |
07 Mar 2024 | 162.98 | 164.72 | 160.95 | 161.46 | 161.46 | 110,300 |
06 Mar 2024 | 161.47 | 163.74 | 161.13 | 161.50 | 161.50 | 138,600 |
05 Mar 2024 | 167.89 | 167.89 | 159.11 | 160.21 | 160.21 | 140,400 |
04 Mar 2024 | 166.77 | 170.00 | 166.47 | 168.39 | 168.39 | 147,300 |
01 Mar 2024 | 164.48 | 167.70 | 163.76 | 166.28 | 166.28 | 170,900 |
29 Feb 2024 | 158.70 | 163.46 | 149.01 | 162.46 | 162.46 | 471,400 |
28 Feb 2024 | 167.26 | 172.59 | 167.26 | 172.35 | 172.35 | 443,900 |
27 Feb 2024 | 165.48 | 168.16 | 164.57 | 167.26 | 167.26 | 144,300 |
26 Feb 2024 | 160.47 | 164.54 | 160.47 | 163.87 | 163.87 | 157,000 |
23 Feb 2024 | 161.04 | 163.75 | 159.79 | 163.66 | 163.66 | 116,300 |
22 Feb 2024 | 156.20 | 160.98 | 156.20 | 160.75 | 160.75 | 184,600 |
21 Feb 2024 | 154.55 | 156.23 | 153.08 | 156.12 | 156.12 | 129,400 |
20 Feb 2024 | 152.05 | 154.73 | 150.08 | 154.55 | 154.55 | 109,600 |
16 Feb 2024 | 156.77 | 158.17 | 151.24 | 154.12 | 154.12 | 61,500 |
15 Feb 2024 | 156.29 | 158.96 | 153.46 | 158.25 | 158.25 | 153,800 |
14 Feb 2024 | 152.20 | 155.30 | 150.86 | 154.68 | 154.68 | 137,500 |
13 Feb 2024 | 153.95 | 156.85 | 149.18 | 149.95 | 149.95 | 136,100 |
12 Feb 2024 | 158.20 | 159.79 | 156.48 | 158.48 | 158.48 | 78,800 |
09 Feb 2024 | 154.23 | 157.60 | 153.59 | 157.50 | 157.50 | 96,400 |
08 Feb 2024 | 151.18 | 154.19 | 151.18 | 154.03 | 154.03 | 86,900 |
07 Feb 2024 | 150.19 | 152.98 | 150.19 | 151.13 | 151.13 | 48,800 |
06 Feb 2024 | 148.03 | 149.72 | 147.61 | 149.12 | 149.12 | 52,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |