Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
May 17, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
May 16, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
May 15, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
May 14, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
May 13, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
May 10, 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
May 09, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
May 08, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
May 07, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
May 06, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
May 03, 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
May 02, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
May 01, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Apr 30, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
Apr 29, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
Apr 26, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
Apr 25, 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
Apr 24, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
Apr 23, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Apr 22, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
Apr 19, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Apr 18, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
Apr 17, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
Apr 16, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
Apr 15, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
Apr 12, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
Apr 11, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
Apr 10, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
Apr 09, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
Apr 08, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
Apr 05, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
Apr 04, 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
Apr 03, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Apr 02, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
Apr 01, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
Mar 28, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
Mar 27, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | - |
Mar 26, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
Mar 25, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
Mar 22, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
Mar 21, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
Mar 20, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
Mar 19, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
Mar 18, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | - |
Mar 15, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
Mar 14, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
Mar 13, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
Mar 12, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
Mar 11, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
Mar 08, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
Mar 07, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Mar 06, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
Mar 05, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | - |
Mar 04, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
Mar 01, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
Feb 29, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
Feb 28, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
Feb 27, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
Feb 26, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
Feb 23, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
Feb 22, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
Feb 21, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Feb 20, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Feb 16, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
Feb 15, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
Feb 14, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
Feb 13, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
Feb 12, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
Feb 09, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Feb 08, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
Feb 07, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
Feb 06, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Feb 05, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
Feb 02, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
Feb 01, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Jan 31, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
Jan 30, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Jan 29, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Jan 26, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Jan 25, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Jan 24, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Jan 23, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
Jan 22, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Jan 19, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Jan 18, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Jan 17, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
Jan 16, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Jan 12, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Jan 11, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jan 10, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
Jan 09, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Jan 08, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Jan 05, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Jan 04, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Jan 03, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Jan 02, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Dec 29, 2023 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Dec 28, 2023 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |