Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 202 |
Jun 07, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
Jun 06, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Jun 05, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Jun 04, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Jun 03, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
May 31, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
May 30, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
May 29, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
May 28, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
May 27, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
May 24, 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | - |
May 23, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
May 22, 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
May 21, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
May 20, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
May 17, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
May 16, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
May 15, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
May 14, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
May 13, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
May 10, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
May 09, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
May 08, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
May 07, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
May 06, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
May 03, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
May 02, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Apr 30, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Apr 29, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
Apr 26, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Apr 25, 2024 | 79.40 | 79.40 | 78.50 | 79.00 | 79.00 | 212 |
Apr 24, 2024 | 82.38 | 83.08 | 82.38 | 83.08 | 83.08 | 40 |
Apr 23, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Apr 22, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Apr 19, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Apr 18, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Apr 17, 2024 | 83.92 | 84.84 | 83.92 | 84.84 | 84.84 | 20 |
Apr 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Apr 15, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
Apr 12, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
Apr 11, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
Apr 10, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
Apr 09, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
Apr 08, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
Apr 05, 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
Apr 04, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Apr 03, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Apr 02, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
Mar 28, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
Mar 28, 2024 | 100 Dividend | |||||
Mar 27, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | -15.32 | - |
Mar 26, 2024 | 83.88 | 84.72 | 83.88 | 84.72 | -15.33 | 96 |
Mar 25, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | -15.11 | - |
Mar 22, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | -15.11 | - |
Mar 21, 2024 | 82.34 | 83.88 | 82.34 | 83.88 | -15.18 | 96 |
Mar 20, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | -14.36 | - |
Mar 19, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | -14.34 | - |
Mar 18, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | -14.08 | - |
Mar 15, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | -13.87 | - |
Mar 14, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | -13.88 | - |
Mar 13, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | -13.72 | - |
Mar 12, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | -13.79 | - |
Mar 11, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | -13.84 | - |
Mar 08, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | -14.46 | - |
Mar 07, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | -14.52 | - |
Mar 06, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | -14.47 | - |
Mar 05, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | -14.67 | - |
Mar 04, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | -14.47 | - |
Mar 01, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | -14.30 | - |
Feb 29, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | -14.08 | - |
Feb 28, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | -14.02 | - |
Feb 27, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | -14.13 | - |
Feb 26, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | -14.07 | - |
Feb 23, 2024 | 79.48 | 80.00 | 79.48 | 80.00 | -14.47 | 40 |
Feb 22, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | -14.22 | - |
Feb 21, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | -13.82 | - |
Feb 20, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | -13.73 | - |
Feb 19, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | -13.59 | - |
Feb 16, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | -13.57 | - |
Feb 15, 2024 | 74.82 | 75.92 | 74.82 | 75.02 | -13.57 | 58 |
Feb 14, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | -13.45 | - |
Feb 13, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | -13.91 | - |
Feb 12, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | -13.57 | - |
Feb 09, 2024 | 74.64 | 74.64 | 74.64 | 74.64 | -13.50 | - |
Feb 08, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | -13.46 | - |
Feb 07, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | -13.28 | - |
Feb 06, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | -13.36 | - |
Feb 05, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | -13.42 | - |
Feb 02, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | -13.47 | - |
Feb 01, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | -13.36 | - |
Jan 31, 2024 | 72.48 | 72.76 | 72.48 | 72.76 | -13.16 | 50 |
Jan 30, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | -12.75 | - |
Jan 29, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | -12.79 | - |
Jan 26, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | -12.56 | - |
Jan 25, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | -12.71 | - |
Jan 24, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | -12.79 | - |
Jan 23, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | -12.75 | - |
Jan 22, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | -12.73 | - |
Jan 19, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | -12.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |