Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Jun 21, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Jun 20, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
Jun 18, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
Jun 13, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Jun 12, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
Jun 11, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Jun 10, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Jun 07, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
Jun 06, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
Jun 05, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Jun 04, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Jun 03, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
May 31, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
May 28, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
May 24, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
May 16, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
May 15, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
May 14, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
May 13, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
May 10, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
May 07, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
May 02, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Apr 29, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
Apr 26, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Apr 25, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Apr 24, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Apr 23, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
Apr 22, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
Apr 19, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Apr 18, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Apr 17, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
Apr 16, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
Apr 04, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Apr 03, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
Apr 02, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
Mar 27, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
Mar 26, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Mar 25, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
Mar 22, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Mar 21, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Mar 20, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Mar 19, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Mar 18, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Mar 15, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
Mar 14, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
Mar 13, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Mar 12, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Mar 11, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
Mar 08, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Mar 07, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | - |
Mar 06, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Mar 05, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Mar 04, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Mar 01, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Feb 29, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
Feb 28, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Feb 27, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Feb 26, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
Feb 23, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Feb 22, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
Feb 21, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
Feb 20, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Feb 16, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Feb 15, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Feb 07, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
Feb 02, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |