Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Apr 16, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Apr 15, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Apr 12, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Apr 11, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Apr 10, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Apr 09, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Apr 08, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
Apr 05, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Apr 04, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
Apr 03, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Apr 02, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
Mar 28, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Mar 28, 2024 | 1.44 Dividend | |||||
Mar 27, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 95.08 | - |
Mar 26, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.02 | - |
Mar 25, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.02 | - |
Mar 22, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.16 | - |
Mar 21, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 95.21 | - |
Mar 20, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 95.19 | - |
Mar 19, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 95.18 | - |
Mar 18, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.16 | - |
Mar 15, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 95.11 | - |
Mar 14, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 95.08 | - |
Mar 13, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 95.03 | - |
Mar 12, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 95.01 | - |
Mar 11, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 94.99 | - |
Mar 08, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 94.93 | - |
Mar 07, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 94.91 | - |
Mar 06, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 94.91 | - |
Mar 05, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 94.90 | - |
Mar 04, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 94.89 | - |
Mar 01, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 94.84 | - |
Feb 29, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 94.83 | - |
Feb 28, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 94.83 | - |
Feb 27, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 94.82 | - |
Feb 26, 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 94.83 | - |
Feb 23, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 94.77 | - |
Feb 22, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 94.75 | - |
Feb 21, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 94.75 | - |
Feb 20, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 94.73 | - |
Feb 19, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 94.72 | - |
Feb 16, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 94.70 | - |
Feb 15, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.69 | - |
Feb 14, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.69 | - |
Feb 13, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.69 | - |
Feb 12, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 94.68 | - |
Feb 09, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 94.64 | - |
Feb 08, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 94.62 | - |
Feb 07, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 94.61 | - |
Feb 06, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 94.62 | - |
Feb 05, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 94.62 | - |
Feb 02, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 94.56 | - |
Feb 01, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.55 | - |
Jan 31, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.55 | - |
Jan 30, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 94.51 | - |
Jan 29, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 94.49 | - |
Jan 26, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 94.43 | - |
Jan 25, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 94.39 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 94.34 | - |
Jan 22, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 94.29 | - |
Jan 19, 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 94.23 | - |
Jan 18, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 94.21 | - |
Jan 17, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.15 | - |
Jan 16, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 94.12 | - |
Jan 15, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 94.09 | - |
Jan 12, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 94.04 | - |
Jan 11, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 94.00 | - |
Jan 10, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 93.93 | - |
Jan 09, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 93.89 | - |
Jan 08, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 93.84 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 29, 2023 | 1.48 Dividend | |||||
Dec 28, 2023 | 96.40 | 96.40 | 96.40 | 96.40 | 93.50 | - |
Dec 27, 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 93.46 | - |
Dec 22, 2023 | 96.25 | 96.25 | 96.25 | 96.25 | 93.36 | - |
Dec 21, 2023 | 96.23 | 96.23 | 96.23 | 96.23 | 93.34 | - |
Dec 20, 2023 | 96.12 | 96.12 | 96.12 | 96.12 | 93.23 | - |
Dec 19, 2023 | 96.08 | 96.08 | 96.08 | 96.08 | 93.19 | - |
Dec 18, 2023 | 96.03 | 96.03 | 96.03 | 96.03 | 93.14 | - |
Dec 15, 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 93.05 | - |
Dec 14, 2023 | 95.88 | 95.88 | 95.88 | 95.88 | 93.00 | - |
Dec 13, 2023 | 95.70 | 95.70 | 95.70 | 95.70 | 92.82 | - |
Dec 12, 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 92.79 | - |
Dec 11, 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 92.77 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 95.57 | 95.57 | 95.57 | 95.57 | 92.70 | - |
Dec 06, 2023 | 95.55 | 95.55 | 95.55 | 95.55 | 92.68 | - |
Dec 05, 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 92.66 | - |
Dec 04, 2023 | 95.53 | 95.53 | 95.53 | 95.53 | 92.66 | - |
Dec 01, 2023 | 95.49 | 95.49 | 95.49 | 95.49 | 92.62 | - |
Nov 30, 2023 | 95.46 | 95.46 | 95.46 | 95.46 | 92.59 | - |
Nov 29, 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 92.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |