Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
May 15, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
May 14, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
May 13, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
May 10, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
May 07, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
May 06, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
May 03, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
May 02, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Apr 30, 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | - |
Apr 29, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
Apr 29, 2024 | 4.2 Dividend | |||||
Apr 26, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 94.97 | - |
Apr 25, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 94.69 | - |
Apr 24, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 94.87 | - |
Apr 23, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 94.28 | - |
Apr 22, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 94.10 | - |
Apr 19, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 93.30 | - |
Apr 18, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 93.63 | - |
Apr 17, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 93.33 | - |
Apr 16, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 94.13 | - |
Apr 15, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 95.16 | - |
Apr 12, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.10 | - |
Apr 11, 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 96.21 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 96.65 | - |
Apr 08, 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 95.95 | - |
Apr 05, 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 95.80 | - |
Apr 04, 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 95.85 | - |
Apr 03, 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 95.44 | - |
Apr 02, 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 96.17 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 97.36 | - |
Mar 26, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 96.51 | - |
Mar 25, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 96.75 | - |
Mar 22, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 97.00 | - |
Mar 21, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 96.54 | - |
Mar 20, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 96.37 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 96.67 | - |
Mar 15, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 96.63 | - |
Mar 14, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 96.30 | - |
Mar 13, 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 96.32 | - |
Mar 12, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 95.64 | - |
Mar 11, 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 96.21 | - |
Mar 08, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 96.85 | - |
Mar 07, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 95.73 | - |
Mar 06, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.38 | - |
Mar 05, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 95.14 | - |
Mar 04, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 95.16 | - |
Mar 01, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 96.07 | - |
Feb 29, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 95.42 | - |
Feb 28, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 94.50 | - |
Feb 27, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 93.41 | - |
Feb 26, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 93.68 | - |
Feb 23, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 94.38 | - |
Feb 22, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 93.89 | - |
Feb 21, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 93.82 | - |
Feb 20, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 93.49 | - |
Feb 19, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 93.65 | - |
Feb 16, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 93.61 | - |
Feb 15, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 92.85 | - |
Feb 14, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 92.30 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 92.42 | - |
Feb 09, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 92.24 | - |
Feb 08, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 92.61 | - |
Feb 07, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 93.98 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 92.99 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 92.93 | - |
Jan 31, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 92.78 | - |
Jan 30, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 92.75 | - |
Jan 29, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 93.52 | - |
Jan 26, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 92.58 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 92.93 | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 93.16 | - |
Jan 19, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 93.42 | - |
Jan 18, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 93.05 | - |
Jan 17, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 92.00 | - |
Jan 16, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 92.46 | - |
Jan 15, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 92.66 | - |
Jan 12, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 92.82 | - |
Jan 11, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 92.37 | - |
Jan 10, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 92.54 | - |
Jan 09, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 93.04 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 92.40 | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 94.92 | 94.92 | 94.92 | 94.92 | 90.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |