Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
Apr 29, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Apr 26, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Apr 25, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
Apr 24, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
Apr 23, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
Apr 22, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Apr 19, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
Apr 18, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Apr 17, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
Apr 16, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
Apr 15, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | - |
Apr 12, 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
Apr 11, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
Apr 10, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
Apr 09, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
Apr 08, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
Apr 05, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Apr 04, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
Apr 03, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
Apr 02, 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
Mar 28, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Mar 27, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Mar 26, 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | - |
Mar 25, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Mar 22, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Mar 21, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Mar 20, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Mar 19, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Mar 18, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Mar 15, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
Mar 14, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
Mar 13, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
Mar 12, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Mar 11, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
Mar 08, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
Mar 07, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
Mar 06, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
Mar 05, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
Mar 04, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
Mar 01, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Feb 29, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
Feb 28, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
Feb 27, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
Feb 26, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
Feb 23, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
Feb 22, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
Feb 21, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Feb 20, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
Feb 19, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
Feb 16, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
Feb 15, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
Feb 14, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
Feb 13, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
Feb 12, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Feb 09, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Feb 08, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Feb 07, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Feb 06, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
Feb 05, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Feb 02, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
Feb 01, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Jan 31, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Jan 30, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
Jan 29, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Jan 26, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Jan 23, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
Jan 22, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Jan 19, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Jan 18, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
Jan 17, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Jan 16, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
Jan 15, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
Jan 12, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | - |
Jan 11, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
Jan 10, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
Jan 09, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
Dec 29, 2023 | 1.7 Dividend | |||||
Dec 28, 2023 | 95.20 | 95.20 | 95.20 | 95.20 | 93.50 | - |
Dec 27, 2023 | 95.47 | 95.47 | 95.47 | 95.47 | 93.77 | - |
Dec 22, 2023 | 95.10 | 95.10 | 95.10 | 95.10 | 93.40 | - |
Dec 21, 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 93.36 | - |
Dec 20, 2023 | 95.01 | 95.01 | 95.01 | 95.01 | 93.31 | - |
Dec 19, 2023 | 94.73 | 94.73 | 94.73 | 94.73 | 93.04 | - |
Dec 18, 2023 | 94.31 | 94.31 | 94.31 | 94.31 | 92.63 | - |
Dec 15, 2023 | 94.60 | 94.60 | 94.60 | 94.60 | 92.91 | - |
Dec 14, 2023 | 94.07 | 94.07 | 94.07 | 94.07 | 92.39 | - |
Dec 13, 2023 | 93.52 | 93.52 | 93.52 | 93.52 | 91.85 | - |
Dec 12, 2023 | 93.19 | 93.19 | 93.19 | 93.19 | 91.53 | - |
Dec 11, 2023 | 92.79 | 92.79 | 92.79 | 92.79 | 91.13 | - |
Dec 08, 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 91.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |