Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
May 03, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
May 02, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
Apr 26, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Apr 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Apr 24, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
Apr 23, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
Apr 22, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
Apr 19, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
Apr 18, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
Apr 17, 2024 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Apr 16, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
Apr 15, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
Apr 12, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
Apr 11, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | - |
Apr 10, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
Apr 09, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
Apr 08, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Apr 05, 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
Apr 04, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
Apr 04, 2024 | 3.1 Dividend | |||||
Apr 03, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 87.81 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 91.65 | - |
Mar 27, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 91.51 | - |
Mar 26, 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 91.15 | - |
Mar 25, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 91.09 | - |
Mar 22, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 91.46 | - |
Mar 21, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 90.75 | - |
Mar 20, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 90.74 | - |
Mar 19, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 90.48 | - |
Mar 18, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 90.06 | - |
Mar 15, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 90.03 | - |
Mar 14, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 90.13 | - |
Mar 13, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 90.24 | - |
Mar 12, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 90.60 | - |
Mar 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.79 | - |
Mar 08, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 90.59 | - |
Mar 07, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 90.72 | - |
Mar 06, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 90.76 | - |
Mar 05, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 90.86 | - |
Mar 04, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 90.51 | - |
Mar 01, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.89 | - |
Feb 29, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 90.58 | - |
Feb 28, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 90.38 | - |
Feb 27, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 90.11 | - |
Feb 26, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 90.21 | - |
Feb 23, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 90.65 | - |
Feb 22, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 90.49 | - |
Feb 21, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 90.50 | - |
Feb 20, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 90.55 | - |
Feb 19, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 90.92 | - |
Feb 16, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.79 | - |
Feb 15, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 91.19 | - |
Feb 14, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 91.27 | - |
Feb 13, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 90.92 | - |
Feb 12, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 91.42 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 91.56 | - |
Feb 07, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 91.85 | - |
Feb 06, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 92.17 | - |
Feb 05, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 91.86 | - |
Feb 02, 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 91.89 | - |
Feb 01, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 92.61 | - |
Jan 31, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 91.88 | - |
Jan 30, 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 91.60 | - |
Jan 29, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 91.91 | - |
Jan 26, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 91.00 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 90.37 | - |
Jan 23, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.10 | - |
Jan 22, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 90.85 | - |
Jan 19, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 90.69 | - |
Jan 18, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 90.93 | - |
Jan 17, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 91.01 | - |
Jan 16, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.10 | - |
Jan 15, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 91.26 | - |
Jan 12, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 91.02 | - |
Jan 11, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 90.92 | - |
Jan 10, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 90.29 | - |
Jan 09, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 90.72 | - |
Jan 08, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 90.23 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 93.53 | 93.53 | 93.53 | 93.53 | 90.34 | - |
Dec 28, 2023 | 93.13 | 93.13 | 93.13 | 93.13 | 89.95 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 93.37 | 93.37 | 93.37 | 93.37 | 90.19 | - |
Dec 21, 2023 | 93.62 | 93.62 | 93.62 | 93.62 | 90.43 | - |
Dec 20, 2023 | 93.84 | 93.84 | 93.84 | 93.84 | 90.64 | - |
Dec 19, 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 90.25 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 94.14 | 94.14 | 94.14 | 94.14 | 90.93 | - |
Dec 14, 2023 | 93.62 | 93.62 | 93.62 | 93.62 | 90.43 | - |
Dec 13, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 91.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |