Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
May 02, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Apr 30, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Apr 29, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Apr 26, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Apr 25, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
Apr 24, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Apr 23, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Apr 22, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
Apr 19, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Apr 18, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
Apr 17, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
Apr 16, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
Apr 15, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Apr 12, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
Apr 11, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Apr 10, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Apr 09, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Apr 08, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
Apr 05, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
Apr 04, 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
Apr 03, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Apr 02, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
Mar 28, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Mar 27, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
Mar 26, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Mar 25, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
Mar 22, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Mar 21, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Mar 20, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
Mar 19, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Mar 18, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
Mar 15, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Mar 14, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Mar 13, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Mar 12, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Mar 11, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Mar 08, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Mar 07, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Mar 06, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
Mar 05, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
Mar 04, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
Mar 01, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Feb 29, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Feb 28, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Feb 27, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
Feb 26, 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
Feb 23, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
Feb 22, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Feb 21, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Feb 20, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
Feb 19, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
Feb 16, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
Feb 15, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Feb 14, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
Feb 13, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
Feb 12, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Feb 09, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Feb 08, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Feb 07, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Feb 06, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
Feb 05, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
Feb 02, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Jan 30, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Jan 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Jan 26, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
Jan 23, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
Jan 22, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
Jan 19, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
Jan 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Jan 17, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Jan 16, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
Jan 15, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
Jan 12, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
Jan 11, 2024 | - | - | - | - | - | - |
Jan 10, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Jan 09, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
Jan 08, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Dec 28, 2023 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Dec 27, 2023 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Dec 22, 2023 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
Dec 21, 2023 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
Dec 20, 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Dec 19, 2023 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | - |
Dec 18, 2023 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Dec 15, 2023 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Dec 14, 2023 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
Dec 13, 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Dec 12, 2023 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
Dec 11, 2023 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |