Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
May 30, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
May 29, 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
May 28, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
May 24, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
May 23, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
May 22, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
May 21, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
May 20, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
May 17, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
May 16, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
May 15, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
May 14, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
May 13, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
May 10, 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | - |
May 09, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
May 08, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
May 07, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
May 06, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
May 03, 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
May 02, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
May 01, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Apr 30, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
Apr 29, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
Apr 26, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Apr 25, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Apr 24, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
Apr 23, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
Apr 22, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
Apr 19, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Apr 18, 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
Apr 17, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Apr 16, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Apr 15, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Apr 12, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Apr 11, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Apr 10, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
Apr 09, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
Apr 08, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 05, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Apr 04, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Apr 03, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Apr 02, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Apr 01, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Mar 28, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Mar 27, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
Mar 26, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
Mar 25, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Mar 22, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Mar 21, 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
Mar 20, 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
Mar 19, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Mar 18, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Mar 15, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
Mar 14, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Mar 13, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Mar 12, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Mar 11, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Mar 08, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Mar 07, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Mar 06, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | - |
Mar 05, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Mar 04, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Mar 01, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Feb 29, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
Feb 28, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Feb 27, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
Feb 26, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Feb 23, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Feb 22, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Feb 21, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Feb 20, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
Feb 16, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
Feb 15, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
Feb 14, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
Feb 13, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
Feb 12, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Feb 09, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Feb 08, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
Feb 07, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
Feb 06, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Feb 05, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Feb 02, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
Feb 01, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Jan 31, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Jan 30, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Jan 29, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Jan 26, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Jan 25, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
Jan 24, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Jan 23, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
Jan 22, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Jan 19, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
Jan 18, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Jan 17, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Jan 16, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Jan 12, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Jan 11, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Jan 10, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |