Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
Jun 20, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Jun 19, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Jun 18, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Jun 17, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
Jun 14, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Jun 13, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Jun 12, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Jun 11, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
Jun 10, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Jun 07, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Jun 06, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
Jun 05, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
Jun 04, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Jun 03, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
May 31, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
May 30, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
May 29, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
May 28, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
May 27, 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - |
May 24, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
May 23, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
May 22, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
May 21, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
May 16, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
May 15, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
May 14, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
May 13, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
May 10, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
May 06, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
May 03, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
May 02, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Apr 30, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Apr 29, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Apr 26, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Apr 25, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Apr 24, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Apr 23, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Apr 22, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Apr 19, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
Apr 18, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
Apr 17, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Apr 16, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Apr 15, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Apr 12, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
Apr 11, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Apr 10, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
Apr 09, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | - |
Apr 08, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Apr 05, 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | - |
Apr 04, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Apr 03, 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
Apr 02, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Mar 28, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Mar 27, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Mar 26, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
Mar 25, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Mar 22, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Mar 21, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
Mar 20, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Mar 19, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Mar 18, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Mar 15, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Mar 14, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Mar 13, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Mar 12, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
Mar 11, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Mar 08, 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
Mar 07, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Mar 06, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Mar 05, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
Mar 04, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Mar 01, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Feb 29, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Feb 28, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
Feb 27, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Feb 26, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Feb 23, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
Feb 22, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
Feb 21, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
Feb 20, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Feb 19, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
Feb 16, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
Feb 15, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Feb 14, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Feb 13, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
Feb 12, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Feb 09, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
Feb 08, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Feb 07, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
Feb 06, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
Feb 05, 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | - |
Feb 02, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |