Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
May 16, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
May 15, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
May 14, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
May 13, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
May 10, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
May 09, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
May 08, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
May 07, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
May 06, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
May 03, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
May 02, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
May 01, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Apr 30, 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
Apr 29, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
Apr 26, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Apr 25, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Apr 24, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Apr 23, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
Apr 22, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
Apr 19, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Apr 18, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
Apr 17, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
Apr 16, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
Apr 15, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
Apr 12, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Apr 11, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Apr 10, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Apr 09, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
Apr 08, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
Apr 05, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Apr 04, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
Apr 03, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
Apr 02, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Apr 01, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
Mar 28, 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
Mar 27, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
Mar 26, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
Mar 25, 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
Mar 22, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
Mar 21, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
Mar 20, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Mar 19, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Mar 18, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
Mar 15, 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
Mar 14, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Mar 13, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Mar 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
Mar 11, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
Mar 08, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
Mar 07, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Mar 06, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
Mar 05, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
Mar 04, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Mar 01, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Feb 29, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
Feb 28, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Feb 27, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Feb 26, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Feb 23, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Feb 22, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
Feb 21, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Feb 20, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
Feb 16, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Feb 15, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
Feb 14, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Feb 13, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
Feb 12, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
Feb 09, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Feb 08, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
Feb 07, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
Feb 06, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Feb 05, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Feb 02, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
Feb 01, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Jan 31, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Jan 30, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
Jan 29, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Jan 26, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Jan 25, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
Jan 24, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Jan 23, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
Jan 22, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Jan 19, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Jan 18, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
Jan 17, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Jan 16, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Jan 12, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
Jan 11, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Jan 10, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Jan 09, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
Jan 08, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Jan 05, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Jan 04, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Jan 03, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
Jan 02, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
Dec 29, 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Dec 28, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Dec 27, 2023 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
Dec 26, 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |