Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Jun 27, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
Jun 26, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Jun 25, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Jun 24, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Jun 21, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
Jun 20, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
Jun 19, 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
Jun 18, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Jun 17, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
Jun 14, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Jun 13, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
Jun 12, 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
Jun 11, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Jun 10, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Jun 07, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
Jun 06, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
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 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
May 31, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
May 30, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
May 29, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
May 28, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
May 24, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
May 23, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
May 22, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
May 21, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
May 20, 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
May 17, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
May 16, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
May 15, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
May 14, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
May 13, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
May 10, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
May 09, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
May 08, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
May 07, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
May 03, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
May 02, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | - |
May 01, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
Apr 30, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Apr 29, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Apr 26, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Apr 25, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Apr 24, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Apr 23, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Apr 22, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
Apr 19, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Apr 18, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
Apr 17, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Apr 16, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Apr 15, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Apr 12, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Apr 11, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
Apr 10, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Apr 09, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
Apr 08, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
Apr 05, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
Apr 04, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Apr 03, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Apr 02, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
Mar 28, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Mar 27, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Mar 26, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Mar 25, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
Mar 22, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Mar 21, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Mar 20, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
Mar 19, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Mar 18, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
Mar 15, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Mar 14, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
Mar 13, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | - |
Mar 12, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
Mar 11, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
Mar 08, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Mar 07, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
Mar 06, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
Mar 05, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
Mar 04, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
Mar 01, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
Feb 29, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
Feb 28, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
Feb 27, 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
Feb 26, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
Feb 23, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Feb 22, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
Feb 21, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
Feb 20, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
Feb 19, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Feb 16, 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
Feb 15, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
Feb 14, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
Feb 13, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
Feb 12, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
Feb 09, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
Feb 08, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
Feb 07, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
Feb 06, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |