Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
May 29, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
May 28, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
May 27, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
May 24, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
May 23, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
May 22, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
May 21, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
May 20, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
May 17, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
May 16, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
May 15, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
May 14, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
May 13, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
May 10, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
May 07, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
May 06, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
May 03, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
May 02, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Apr 30, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
Apr 29, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Apr 26, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Apr 25, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
Apr 24, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Apr 23, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
Apr 22, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Apr 19, 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
Apr 18, 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
Apr 17, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
Apr 16, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
Apr 15, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Apr 12, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Apr 11, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Apr 10, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Apr 09, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
Apr 08, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
Apr 05, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Apr 04, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Apr 03, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
Apr 02, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Mar 28, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Mar 27, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
Mar 26, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Mar 25, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Mar 22, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
Mar 21, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Mar 20, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
Mar 19, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Mar 18, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
Mar 15, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
Mar 14, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Mar 13, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Mar 12, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Mar 11, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
Mar 08, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
Mar 07, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Mar 06, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Mar 05, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Mar 04, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Mar 01, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
Feb 29, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
Feb 28, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Feb 27, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Feb 26, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
Feb 23, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Feb 22, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
Feb 21, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
Feb 20, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Feb 19, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
Feb 16, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
Feb 15, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Feb 14, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
Feb 09, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
Feb 06, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
Feb 05, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Feb 02, 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
Feb 01, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
Jan 31, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
Jan 30, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
Jan 29, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Jan 26, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
Jan 23, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
Jan 22, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
Jan 19, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
Jan 18, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Jan 17, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
Jan 16, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Jan 15, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Jan 12, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Jan 11, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Jan 10, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |