Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
May 02, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
Apr 29, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Apr 26, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Apr 25, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
Apr 24, 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
Apr 23, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
Apr 22, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
Apr 19, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
Apr 18, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Apr 17, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Apr 16, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Apr 15, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Apr 12, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Apr 11, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Apr 10, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
Apr 09, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Apr 08, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Apr 05, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
Apr 04, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Apr 03, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Apr 02, 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
Apr 02, 2024 | 0.024678 Dividend | |||||
Mar 28, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.08 | - |
Mar 27, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.17 | - |
Mar 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.98 | - |
Mar 25, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.80 | - |
Mar 22, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.96 | - |
Mar 21, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.12 | - |
Mar 20, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.54 | - |
Mar 19, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.34 | - |
Mar 18, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.36 | - |
Mar 15, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.42 | - |
Mar 14, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.98 | - |
Mar 13, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.41 | - |
Mar 12, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.93 | - |
Mar 11, 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.81 | - |
Mar 08, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.85 | - |
Mar 07, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.58 | - |
Mar 06, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.09 | - |
Mar 05, 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.01 | - |
Mar 04, 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.71 | - |
Mar 01, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.52 | - |
Feb 29, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.93 | - |
Feb 28, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.20 | - |
Feb 27, 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.37 | - |
Feb 26, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.56 | - |
Feb 23, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.10 | - |
Feb 22, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.05 | - |
Feb 21, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.24 | - |
Feb 20, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.58 | - |
Feb 19, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.36 | - |
Feb 16, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.48 | - |
Feb 15, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.72 | - |
Feb 14, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.28 | - |
Feb 13, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.76 | - |
Feb 12, 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.80 | - |
Feb 09, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.59 | - |
Feb 08, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.61 | - |
Feb 07, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.73 | - |
Feb 06, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.59 | - |
Feb 05, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.94 | - |
Feb 02, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.98 | - |
Feb 01, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.59 | - |
Jan 31, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.28 | - |
Jan 30, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.24 | - |
Jan 29, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.94 | - |
Jan 26, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.66 | - |
Jan 25, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.79 | - |
Jan 24, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.98 | - |
Jan 23, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.93 | - |
Jan 22, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.14 | - |
Jan 19, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.91 | - |
Jan 18, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.85 | - |
Jan 17, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.91 | - |
Jan 16, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.39 | - |
Jan 15, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.53 | - |
Jan 12, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.49 | - |
Jan 11, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.57 | - |
Jan 10, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.30 | - |
Jan 09, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.02 | - |
Jan 08, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.88 | - |
Jan 05, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.85 | - |
Jan 04, 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.44 | - |
Jan 03, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.68 | - |
Jan 02, 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.79 | - |
Dec 29, 2023 | 98.32 | 98.32 | 98.32 | 98.32 | 98.30 | - |
Dec 28, 2023 | 98.68 | 98.68 | 98.68 | 98.68 | 98.66 | - |
Dec 27, 2023 | 98.55 | 98.55 | 98.55 | 98.55 | 98.53 | - |
Dec 22, 2023 | 98.36 | 98.36 | 98.36 | 98.36 | 98.34 | - |
Dec 21, 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.17 | - |
Dec 20, 2023 | 98.16 | 98.16 | 98.16 | 98.16 | 98.14 | - |
Dec 19, 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.68 | - |
Dec 18, 2023 | 97.88 | 97.88 | 97.88 | 97.88 | 97.86 | - |
Dec 15, 2023 | 97.69 | 97.69 | 97.69 | 97.69 | 97.67 | - |
Dec 14, 2023 | 97.11 | 97.11 | 97.11 | 97.11 | 97.09 | - |
Dec 13, 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 96.25 | - |
Dec 12, 2023 | 95.96 | 95.96 | 95.96 | 95.96 | 95.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |