Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
Jun 28, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Jun 27, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
Jun 26, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | - |
Jun 25, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
Jun 24, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
Jun 21, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
Jun 20, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
Jun 18, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Jun 17, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jun 14, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
Jun 13, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
Jun 12, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
Jun 11, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
Jun 10, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Jun 07, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Jun 06, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Jun 05, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Jun 04, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | - |
Jun 03, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
May 31, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
May 30, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
May 29, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
May 28, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
May 24, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
May 23, 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
May 22, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
May 21, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
May 20, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
May 17, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
May 16, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
May 15, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
May 14, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
May 13, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
May 10, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
May 09, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
May 08, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
May 07, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
May 06, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
May 03, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
May 02, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
May 01, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
Apr 30, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Apr 29, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Apr 26, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
Apr 25, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Apr 24, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
Apr 23, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
Apr 22, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Apr 19, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
Apr 18, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Apr 17, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
Apr 16, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Apr 15, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
Apr 12, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
Apr 11, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
Apr 10, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Apr 09, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Apr 08, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
Apr 05, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
Apr 04, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
Apr 03, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Apr 02, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
Apr 01, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Mar 28, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Mar 27, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Mar 26, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
Mar 25, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Mar 22, 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
Mar 21, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Mar 20, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Mar 19, 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
Mar 18, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
Mar 15, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
Mar 14, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Mar 13, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
Mar 12, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Mar 11, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
Mar 08, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Mar 07, 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
Mar 06, 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
Mar 05, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
Mar 04, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Mar 01, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Feb 29, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Feb 28, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Feb 27, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Feb 26, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Feb 23, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Feb 22, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
Feb 21, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Feb 20, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Feb 16, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Feb 15, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Feb 14, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Feb 13, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Feb 12, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Feb 09, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Feb 08, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |