Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
Jul 02, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Jul 01, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Jun 28, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
Jun 27, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Jun 26, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Jun 25, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
Jun 24, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
Jun 21, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
Jun 20, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Jun 18, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Jun 17, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Jun 14, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Jun 13, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Jun 12, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Jun 11, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Jun 10, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Jun 07, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
Jun 06, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Jun 05, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Jun 04, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
Jun 03, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
May 31, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
May 30, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
May 29, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
May 28, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
May 24, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
May 23, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
May 22, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
May 21, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
May 20, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
May 17, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
May 16, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
May 15, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
May 14, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
May 13, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
May 10, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
May 09, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
May 08, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
May 07, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
May 06, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
May 03, 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
May 02, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
May 01, 2024 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
Apr 30, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
Apr 29, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - |
Apr 26, 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
Apr 25, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Apr 24, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
Apr 23, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
Apr 22, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
Apr 19, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
Apr 18, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
Apr 17, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
Apr 16, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
Apr 15, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
Apr 12, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Apr 11, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
Apr 10, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Apr 09, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
Apr 08, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
Apr 05, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | - |
Apr 04, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Apr 03, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Apr 02, 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
Apr 01, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Mar 28, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Mar 27, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Mar 26, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
Mar 25, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Mar 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Mar 21, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Mar 20, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Mar 19, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
Mar 18, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Mar 15, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Mar 14, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
Mar 13, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
Mar 12, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
Mar 11, 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
Mar 08, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Mar 07, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
Mar 06, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Mar 05, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Mar 04, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
Mar 01, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Feb 29, 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
Feb 28, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
Feb 27, 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Feb 26, 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
Feb 23, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
Feb 22, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
Feb 21, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
Feb 20, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
Feb 16, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Feb 15, 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
Feb 14, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
Feb 13, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
Feb 12, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
Feb 09, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |