Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
Jun 20, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
Jun 18, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Jun 17, 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
Jun 14, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
Jun 13, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
Jun 12, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
Jun 11, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
Jun 10, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Jun 07, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Jun 06, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Jun 05, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
Jun 04, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Jun 03, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
May 31, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
May 30, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | - |
May 29, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
May 28, 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
May 24, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
May 23, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
May 22, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
May 21, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
May 20, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
May 17, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | - |
May 16, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
May 15, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
May 14, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
May 13, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
May 10, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
May 09, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
May 08, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
May 07, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
May 06, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
May 03, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
May 02, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
May 01, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Apr 30, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Apr 29, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Apr 26, 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
Apr 25, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
Apr 24, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
Apr 23, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
Apr 22, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Apr 19, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Apr 18, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Apr 17, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
Apr 16, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Apr 15, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Apr 12, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
Apr 11, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
Apr 10, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
Apr 09, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
Apr 08, 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
Apr 05, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
Apr 04, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
Apr 03, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
Apr 02, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
Apr 01, 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
Mar 28, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
Mar 27, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
Mar 26, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | - |
Mar 25, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
Mar 22, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | - |
Mar 21, 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Mar 20, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
Mar 19, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
Mar 18, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
Mar 15, 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
Mar 14, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
Mar 13, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
Mar 12, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
Mar 11, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
Mar 08, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - |
Mar 07, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
Mar 06, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
Mar 05, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Mar 04, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | - |
Mar 01, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
Feb 29, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
Feb 28, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
Feb 27, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
Feb 26, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
Feb 23, 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
Feb 22, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Feb 21, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
Feb 20, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Feb 16, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Feb 15, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Feb 14, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Feb 13, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Feb 12, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
Feb 09, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
Feb 08, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
Feb 07, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Feb 06, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
Feb 05, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Feb 02, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Feb 01, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
Jan 31, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Jan 30, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |