Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
May 31, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
May 30, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
May 29, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
May 28, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
May 24, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
May 23, 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
May 22, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
May 21, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
May 16, 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | - |
May 15, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
May 14, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
May 13, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
May 10, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
May 07, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
May 06, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
May 03, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
May 02, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
Apr 29, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
Apr 26, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
Apr 25, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Apr 24, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Apr 23, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
Apr 22, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
Apr 19, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
Apr 18, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Apr 17, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Apr 16, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Apr 15, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Apr 12, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Apr 11, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Apr 10, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
Apr 09, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Apr 08, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
Apr 05, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Apr 04, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
Apr 03, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
Apr 02, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
Mar 27, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Mar 26, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
Mar 25, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
Mar 22, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Mar 21, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
Mar 20, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
Mar 19, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Mar 18, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Mar 15, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Mar 14, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Mar 13, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
Mar 12, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Mar 11, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Mar 08, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | - |
Mar 07, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Mar 06, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Mar 05, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Mar 04, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Mar 01, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
Feb 29, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Feb 28, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Feb 27, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
Feb 26, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
Feb 23, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
Feb 22, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
Feb 21, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Feb 20, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Feb 16, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
Feb 15, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Feb 14, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Feb 13, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Feb 12, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Feb 09, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Feb 08, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Feb 07, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Feb 06, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Feb 05, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
Feb 02, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Feb 01, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Jan 31, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Jan 30, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Jan 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Jan 26, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
Jan 25, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
Jan 22, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
Jan 19, 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
Jan 18, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Jan 17, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
Jan 16, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
Jan 12, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |