Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
May 06, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
May 03, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
May 02, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
Apr 30, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Apr 29, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
Apr 26, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Apr 25, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Apr 24, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Apr 23, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Apr 22, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Apr 19, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Apr 18, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Apr 17, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Apr 16, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
Apr 15, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
Apr 12, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Apr 11, 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
Apr 10, 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | - |
Apr 09, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Apr 08, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Apr 05, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
Apr 04, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Apr 03, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Apr 02, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
Mar 26, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
Mar 25, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
Mar 22, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
Mar 21, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Mar 20, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Mar 19, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Mar 18, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Mar 15, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Mar 14, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
Mar 13, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
Mar 12, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
Mar 11, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
Mar 08, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Mar 07, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Mar 06, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Mar 05, 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
Mar 04, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Mar 01, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Feb 29, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Feb 28, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Feb 27, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
Feb 26, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
Feb 23, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Feb 22, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Feb 21, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Feb 20, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Feb 19, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Feb 16, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Feb 15, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Feb 14, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
Feb 13, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Feb 12, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Feb 09, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Feb 08, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
Feb 07, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
Feb 06, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | - |
Feb 05, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
Feb 02, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
Feb 01, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Jan 31, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
Jan 30, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
Jan 29, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
Jan 24, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Jan 23, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Jan 22, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Jan 19, 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
Jan 18, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
Jan 17, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Jan 16, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Jan 15, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
Jan 12, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Jan 11, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
Jan 10, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
Jan 09, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Dec 29, 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Dec 22, 2023 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Dec 21, 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Dec 20, 2023 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
Dec 19, 2023 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Dec 18, 2023 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Dec 15, 2023 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Dec 14, 2023 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Dec 13, 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |