Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
Jul 03, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Jul 02, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
Jul 01, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Jun 28, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
Jun 27, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
Jun 26, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
Jun 25, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Jun 24, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
Jun 21, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
Jun 20, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
Jun 18, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
Jun 17, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
Jun 14, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
Jun 13, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
Jun 12, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Jun 11, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
Jun 10, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
Jun 07, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
Jun 06, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
Jun 05, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Jun 04, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
Jun 03, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
May 31, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
May 30, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
May 29, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
May 28, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
May 24, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
May 23, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
May 22, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
May 21, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
May 20, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
May 17, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
May 16, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
May 15, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
May 14, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
May 13, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
May 10, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
May 09, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
May 08, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
May 07, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
May 06, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
May 03, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
May 02, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
May 01, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
Apr 30, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
Apr 29, 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | - |
Apr 26, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Apr 25, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
Apr 24, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
Apr 23, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Apr 22, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
Apr 19, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
Apr 18, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
Apr 17, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
Apr 16, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
Apr 15, 2024 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | - |
Apr 12, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
Apr 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
Apr 10, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Apr 09, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Apr 08, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
Apr 05, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
Apr 04, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Apr 03, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
Apr 02, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Apr 01, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
Mar 28, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Mar 27, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Mar 26, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Mar 25, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Mar 22, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Mar 21, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
Mar 20, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
Mar 19, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
Mar 18, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
Mar 15, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
Mar 14, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Mar 13, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
Mar 12, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
Mar 11, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
Mar 08, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
Mar 07, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Mar 06, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Mar 05, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
Mar 04, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - |
Mar 01, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
Feb 29, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Feb 28, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
Feb 27, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Feb 26, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
Feb 23, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
Feb 22, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Feb 21, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
Feb 20, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | - |
Feb 16, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
Feb 15, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
Feb 14, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Feb 13, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
Feb 12, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |