Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
Jun 13, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
Jun 12, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Jun 11, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Jun 10, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Jun 07, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Jun 06, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Jun 05, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Jun 04, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Jun 03, 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
May 31, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
May 30, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
May 29, 2024 | - | - | - | - | - | - |
May 28, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
May 27, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
May 24, 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
May 23, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
May 22, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
May 21, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
May 16, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
May 15, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
May 14, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
May 13, 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
May 10, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
May 07, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
May 06, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
May 03, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
May 02, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Apr 30, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Apr 29, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Apr 26, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Apr 25, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Apr 24, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
Apr 23, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
Apr 22, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Apr 19, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
Apr 18, 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
Apr 17, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
Apr 16, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Apr 15, 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
Apr 12, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Apr 11, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Apr 10, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Apr 09, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
Apr 08, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
Apr 05, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Apr 04, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |