Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
Jun 26, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
Jun 25, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
Jun 24, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
Jun 21, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Jun 20, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Jun 19, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Jun 18, 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
Jun 17, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
Jun 14, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Jun 13, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
Jun 12, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
Jun 11, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
Jun 10, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
Jun 07, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
Jun 06, 2024 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | - |
Jun 05, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
Jun 04, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Jun 03, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
May 31, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
May 30, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
May 29, 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
May 28, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
May 27, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
May 24, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
May 23, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
May 22, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
May 21, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
May 16, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
May 15, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
May 14, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
May 13, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
May 10, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
May 06, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
May 03, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
May 02, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
Apr 30, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Apr 29, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
Apr 26, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
Apr 25, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | - |
Apr 24, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
Apr 23, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
Apr 22, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
Apr 19, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Apr 18, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Apr 17, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
Apr 16, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
Apr 15, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
Apr 10, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
Apr 09, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
Apr 08, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
Apr 05, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
Apr 04, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
Apr 03, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
Apr 02, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
Mar 28, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
Mar 27, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
Mar 26, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
Mar 25, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
Mar 22, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
Mar 21, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
Mar 20, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Mar 19, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
Mar 18, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
Mar 15, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
Mar 14, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
Mar 13, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
Mar 12, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
Mar 11, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
Mar 08, 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
Mar 07, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
Mar 06, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
Mar 05, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
Mar 04, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
Mar 01, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
Feb 29, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Feb 28, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | - |
Feb 27, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
Feb 26, 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
Feb 23, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
Feb 22, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
Feb 21, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
Feb 20, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
Feb 19, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
Feb 16, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
Feb 15, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
Feb 14, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
Feb 13, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
Feb 12, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
Feb 09, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |