Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
Apr 15, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
Apr 12, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
Apr 11, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
Apr 10, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
Apr 09, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
Apr 08, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
Apr 05, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
Apr 04, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
Apr 03, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Apr 02, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Apr 01, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
Mar 28, 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
Mar 27, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
Mar 26, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
Mar 25, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
Mar 22, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
Mar 21, 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | - |
Mar 20, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
Mar 19, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
Mar 18, 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
Mar 15, 2024 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
Mar 14, 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
Mar 13, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | - |
Mar 12, 2024 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | - |
Mar 11, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
Mar 08, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | - |
Mar 07, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Mar 06, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | - |
Mar 05, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
Mar 04, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | - |
Mar 01, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
Feb 29, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
Feb 28, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Feb 27, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
Feb 26, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
Feb 23, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
Feb 22, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
Feb 21, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
Feb 20, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
Feb 16, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
Feb 15, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
Feb 14, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
Feb 13, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
Feb 12, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
Feb 09, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Feb 08, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Feb 07, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
Feb 06, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
Feb 05, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
Feb 02, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
Feb 01, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Jan 31, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
Jan 30, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Jan 29, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
Jan 26, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
Jan 25, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
Jan 24, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
Jan 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
Jan 22, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Jan 19, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Jan 18, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
Jan 17, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
Jan 16, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Jan 15, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
Jan 12, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Jan 11, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
Jan 10, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
Jan 09, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Jan 08, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
Jan 05, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
Jan 04, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Jan 03, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Jan 02, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Dec 29, 2023 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
Dec 28, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Dec 27, 2023 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
Dec 22, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Dec 21, 2023 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Dec 20, 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Dec 19, 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Dec 18, 2023 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
Dec 15, 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
Dec 14, 2023 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
Dec 13, 2023 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
Dec 12, 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
Dec 11, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
Dec 08, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
Dec 07, 2023 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
Dec 06, 2023 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
Dec 05, 2023 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Dec 04, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
Dec 01, 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
Nov 30, 2023 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
Nov 29, 2023 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
Nov 28, 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Nov 27, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
Nov 24, 2023 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
Nov 23, 2023 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |