Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
May 02, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Apr 25, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Apr 24, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Apr 23, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Apr 22, 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
Apr 19, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
Apr 18, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
Apr 17, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Apr 16, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Apr 15, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Apr 12, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Apr 11, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Apr 10, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
Apr 09, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Apr 08, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
Apr 05, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Apr 04, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
Apr 03, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Apr 02, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Apr 01, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Mar 28, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Mar 27, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Mar 26, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Mar 25, 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | - |
Mar 22, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
Mar 21, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
Mar 20, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Mar 19, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
Mar 18, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
Mar 15, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Mar 14, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
Mar 13, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Mar 12, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
Mar 11, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
Mar 08, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
Mar 07, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
Mar 06, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Mar 05, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Mar 04, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Mar 01, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Feb 29, 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
Feb 28, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Feb 27, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Feb 26, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
Feb 23, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
Feb 22, 2024 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | - |
Feb 21, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
Feb 20, 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
Feb 16, 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
Feb 15, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
Feb 14, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Feb 13, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
Feb 12, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
Feb 09, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
Feb 08, 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
Feb 07, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Feb 06, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
Feb 05, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
Feb 02, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
Feb 01, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
Jan 31, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Jan 30, 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
Jan 29, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
Jan 26, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
Jan 25, 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
Jan 24, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
Jan 23, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | - |
Jan 22, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Jan 19, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
Jan 18, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
Jan 17, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
Jan 16, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
Jan 15, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
Jan 12, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
Jan 11, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
Jan 10, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
Jan 09, 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
Jan 08, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
Jan 05, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
Jan 04, 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
Jan 03, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
Jan 02, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
Dec 29, 2023 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
Dec 28, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Dec 27, 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
Dec 22, 2023 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | - |
Dec 21, 2023 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
Dec 20, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Dec 19, 2023 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Dec 18, 2023 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
Dec 15, 2023 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
Dec 14, 2023 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
Dec 13, 2023 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
Dec 12, 2023 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
Dec 11, 2023 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |