Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
May 02, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
Apr 30, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
Apr 29, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
Apr 26, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | - |
Apr 25, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
Apr 24, 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
Apr 23, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
Apr 22, 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
Apr 19, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
Apr 18, 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
Apr 17, 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | - |
Apr 16, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Apr 15, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
Apr 12, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Apr 11, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
Apr 10, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
Apr 09, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
Apr 08, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Apr 05, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - |
Apr 04, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
Apr 03, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Apr 02, 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
Mar 26, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
Mar 25, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Mar 22, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Mar 21, 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
Mar 20, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Mar 19, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
Mar 18, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
Mar 15, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
Mar 14, 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
Mar 13, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Mar 12, 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
Mar 11, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Mar 08, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
Mar 07, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
Mar 06, 2024 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
Mar 05, 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
Mar 04, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
Mar 01, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
Feb 29, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
Feb 28, 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
Feb 27, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
Feb 26, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
Feb 23, 2024 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
Feb 22, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Feb 21, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Feb 20, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
Feb 19, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
Feb 16, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
Feb 15, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
Feb 14, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Feb 13, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
Feb 12, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
Feb 09, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
Feb 08, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Feb 07, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Feb 06, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
Feb 05, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
Feb 02, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
Feb 01, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
Jan 31, 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
Jan 30, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
Jan 29, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
Jan 24, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
Jan 23, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
Jan 22, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Jan 19, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
Jan 18, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Jan 17, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Jan 16, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
Jan 15, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
Jan 12, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Jan 11, 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
Jan 10, 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
Jan 09, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Dec 29, 2023 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
Dec 22, 2023 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
Dec 21, 2023 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
Dec 20, 2023 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
Dec 19, 2023 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
Dec 18, 2023 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | - |
Dec 15, 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Dec 14, 2023 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
Dec 13, 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
Dec 12, 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
Dec 11, 2023 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |