Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
May 23, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
May 22, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
May 21, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
May 20, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
May 17, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
May 16, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
May 15, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
May 14, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
May 13, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
May 10, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
May 09, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
May 08, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
May 07, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
May 06, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
May 03, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
May 02, 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | - |
May 01, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
Apr 30, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
Apr 29, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Apr 26, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
Apr 25, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Apr 24, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
Apr 23, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
Apr 22, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
Apr 19, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
Apr 18, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Apr 17, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
Apr 16, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
Apr 15, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Apr 12, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
Apr 11, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Apr 10, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Apr 09, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
Apr 08, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Apr 05, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Apr 04, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Apr 03, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Apr 02, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Apr 01, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
Mar 28, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Mar 27, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
Mar 26, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Mar 25, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Mar 22, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Mar 21, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Mar 20, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
Mar 19, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Mar 18, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
Mar 15, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
Mar 14, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Mar 13, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
Mar 12, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Mar 11, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Mar 08, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Mar 07, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
Mar 06, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Mar 05, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
Mar 04, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Mar 01, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Feb 29, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Feb 28, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Feb 27, 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
Feb 26, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Feb 23, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
Feb 22, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Feb 21, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
Feb 20, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Feb 16, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
Feb 15, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Feb 14, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Feb 13, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Feb 12, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
Feb 09, 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
Feb 08, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Feb 07, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Feb 06, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
Feb 05, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Feb 02, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Feb 01, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
Jan 31, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Jan 30, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
Jan 29, 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
Jan 26, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
Jan 25, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
Jan 24, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
Jan 23, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
Jan 22, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
Jan 19, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
Jan 18, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
Jan 17, 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
Jan 16, 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
Jan 12, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Jan 11, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Jan 10, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Jan 09, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
Jan 08, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
Jan 05, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
Jan 04, 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
Jan 03, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |