Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Jul 04, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
Jul 03, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Jul 02, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Jul 01, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Jun 28, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
Jun 27, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
Jun 26, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Jun 25, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Jun 24, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Jun 21, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Jun 20, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | - |
Jun 19, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
Jun 18, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Jun 17, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
Jun 14, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
Jun 13, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
Jun 12, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Jun 11, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Jun 10, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Jun 07, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
Jun 06, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
Jun 05, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
Jun 04, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
Jun 03, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
May 31, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
May 30, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
May 29, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
May 28, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
May 27, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
May 24, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
May 23, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
May 22, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
May 21, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
May 20, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
May 17, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
May 16, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
May 15, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
May 14, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
May 13, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
May 10, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
May 09, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
May 08, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
May 07, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
May 06, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
May 03, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
May 02, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
Apr 30, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Apr 29, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
Apr 26, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
Apr 25, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
Apr 24, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Apr 23, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Apr 22, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
Apr 19, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Apr 18, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 17, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Apr 16, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
Apr 15, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
Apr 12, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 11, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
Apr 10, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Apr 09, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
Apr 08, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
Apr 05, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Apr 04, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Apr 03, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Apr 02, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
Mar 28, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
Mar 27, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Mar 26, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Mar 25, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
Mar 22, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Mar 21, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Mar 20, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Mar 19, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Mar 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Mar 15, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
Mar 14, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
Mar 13, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Mar 12, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Mar 08, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 07, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Mar 06, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Mar 05, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Mar 04, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Mar 01, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Feb 29, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
Feb 28, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Feb 27, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Feb 26, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Feb 23, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Feb 22, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Feb 21, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Feb 20, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Feb 19, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Feb 16, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Feb 15, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Feb 14, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |