Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
May 17, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
May 16, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
May 15, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
May 14, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
May 13, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
May 10, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
May 09, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
May 08, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
May 07, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
May 06, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
May 03, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
May 02, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
May 01, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
Apr 30, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Apr 29, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 26, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Apr 25, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
Apr 24, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
Apr 23, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Apr 22, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
Apr 19, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Apr 18, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Apr 17, 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
Apr 16, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Apr 15, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Apr 12, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
Apr 11, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
Apr 10, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | - |
Apr 09, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
Apr 08, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Apr 05, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
Apr 04, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Apr 03, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
Apr 02, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Apr 01, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
Mar 28, 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
Mar 27, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Mar 26, 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
Mar 25, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
Mar 22, 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
Mar 21, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
Mar 20, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
Mar 19, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
Mar 18, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Mar 15, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Mar 14, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Mar 13, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Mar 12, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
Mar 11, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Mar 08, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Mar 07, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Mar 06, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Mar 05, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Mar 04, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Mar 01, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
Feb 29, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Feb 28, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Feb 27, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Feb 26, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
Feb 23, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
Feb 22, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
Feb 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Feb 20, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Feb 16, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
Feb 15, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Feb 14, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 13, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
Feb 12, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
Feb 09, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
Feb 08, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
Feb 07, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
Feb 06, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Feb 05, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Feb 02, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Feb 01, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
Jan 31, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Jan 30, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Jan 29, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Jan 26, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
Jan 25, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
Jan 24, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
Jan 23, 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
Jan 22, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
Jan 19, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
Jan 18, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
Jan 17, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
Jan 16, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
Jan 12, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
Jan 11, 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
Jan 10, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Jan 09, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
Jan 08, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
Jan 05, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Jan 04, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
Jan 03, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
Jan 02, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
Dec 29, 2023 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
Dec 28, 2023 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |