Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Jun 27, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
Jun 26, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
Jun 25, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Jun 24, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Jun 21, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
Jun 20, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
Jun 18, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Jun 17, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Jun 14, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Jun 13, 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
Jun 12, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Jun 11, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
Jun 10, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
Jun 07, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Jun 06, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Jun 05, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Jun 04, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Jun 03, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
May 31, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | - |
May 30, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
May 29, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
May 28, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
May 24, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
May 23, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
May 22, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
May 21, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
May 20, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
May 17, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
May 16, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
May 15, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
May 14, 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
May 13, 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
May 10, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
May 09, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
May 08, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
May 07, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
May 06, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
May 03, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
May 02, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
May 01, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Apr 30, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Apr 29, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Apr 26, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Apr 25, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Apr 24, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Apr 23, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Apr 22, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
Apr 19, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Apr 18, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Apr 17, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
Apr 16, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
Apr 15, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Apr 12, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
Apr 11, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
Apr 10, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
Apr 09, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Apr 08, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Apr 05, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
Apr 04, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Apr 03, 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
Apr 02, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Apr 01, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Mar 28, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Mar 27, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
Mar 26, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
Mar 25, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
Mar 22, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
Mar 21, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Mar 20, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
Mar 19, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
Mar 18, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Mar 15, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Mar 14, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Mar 13, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Mar 12, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Mar 11, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
Mar 08, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Mar 07, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
Mar 06, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Mar 05, 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
Mar 04, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Mar 01, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
Feb 29, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Feb 28, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Feb 27, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Feb 26, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Feb 23, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Feb 22, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Feb 21, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Feb 20, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Feb 16, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Feb 15, 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
Feb 14, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
Feb 13, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
Feb 12, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Feb 09, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
Feb 08, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Feb 07, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Feb 06, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |