Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Apr 30, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
Apr 29, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Apr 26, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Apr 25, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Apr 24, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Apr 23, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
Apr 22, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Apr 19, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Apr 18, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
Apr 17, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Apr 16, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Apr 15, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Apr 12, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Apr 11, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Apr 10, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
Apr 09, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Apr 08, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
Apr 05, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Apr 04, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Apr 03, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
Apr 02, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
Mar 26, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
Mar 25, 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
Mar 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Mar 21, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
Mar 20, 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
Mar 19, 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | - |
Mar 18, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Mar 15, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
Mar 14, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Mar 13, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Mar 12, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
Mar 11, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Mar 08, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Mar 07, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
Mar 06, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
Mar 05, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | - |
Mar 04, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Mar 01, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Feb 29, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Feb 28, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
Feb 27, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Feb 26, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Feb 23, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Feb 22, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
Feb 21, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
Feb 20, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Feb 19, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Feb 16, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Feb 15, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Feb 14, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Feb 13, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Feb 12, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Feb 09, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Feb 08, 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
Feb 07, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Feb 06, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Feb 05, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Feb 02, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
Feb 01, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Jan 31, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Jan 30, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Jan 29, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Jan 24, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
Jan 23, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
Jan 22, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Jan 19, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Jan 18, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Jan 17, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Jan 16, 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
Jan 15, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Jan 12, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
Jan 11, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Jan 10, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
Jan 09, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Dec 29, 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Dec 22, 2023 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
Dec 21, 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
Dec 20, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Dec 19, 2023 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
Dec 18, 2023 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
Dec 15, 2023 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Dec 14, 2023 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
Dec 13, 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
Dec 12, 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Dec 11, 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |