Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
Apr 29, 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Apr 26, 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
Apr 25, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Apr 24, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Apr 23, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Apr 22, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Apr 19, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
Apr 18, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
Apr 17, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
Apr 16, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
Apr 15, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
Apr 12, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Apr 11, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Apr 10, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Apr 09, 2024 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Apr 08, 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
Apr 05, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
Apr 04, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Apr 03, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
Apr 02, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Mar 28, 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Mar 25, 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Mar 22, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Mar 21, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
Mar 20, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Mar 19, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
Mar 18, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | - |
Mar 15, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
Mar 14, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Mar 13, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Mar 12, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Mar 11, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
Mar 06, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
Mar 05, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
Mar 04, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Mar 01, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
Feb 29, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Feb 28, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Feb 27, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | - |
Feb 26, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Feb 23, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
Feb 22, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
Feb 21, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Feb 20, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
Feb 19, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
Feb 16, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Feb 15, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
Feb 14, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Feb 13, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
Feb 12, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Feb 09, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
Feb 08, 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
Feb 07, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
Feb 06, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | - |
Feb 05, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Feb 02, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Feb 01, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Jan 31, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
Jan 30, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Jan 29, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
Jan 26, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Jan 25, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Jan 24, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
Jan 23, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
Jan 22, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jan 19, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
Jan 18, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
Jan 17, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 91.01 | - |
Jan 16, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jan 15, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Jan 12, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Jan 11, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Jan 10, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jan 09, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
Jan 08, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jan 08, 2024 | 0.7 Dividend | |||||
Jan 05, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.48 | - |
Jan 04, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 91.77 | - |
Jan 03, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.04 | - |
Jan 02, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.22 | - |
Dec 29, 2023 | 92.88 | 92.88 | 92.88 | 92.88 | 92.17 | - |
Dec 28, 2023 | 92.65 | 92.65 | 92.65 | 92.65 | 91.95 | - |
Dec 27, 2023 | 92.76 | 92.76 | 92.76 | 92.76 | 92.06 | - |
Dec 22, 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 92.10 | - |
Dec 21, 2023 | 92.85 | 92.85 | 92.85 | 92.85 | 92.14 | - |
Dec 20, 2023 | 92.76 | 92.76 | 92.76 | 92.76 | 92.06 | - |
Dec 19, 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.00 | - |
Dec 18, 2023 | 92.70 | 92.70 | 92.70 | 92.70 | 92.00 | - |
Dec 15, 2023 | 92.77 | 92.77 | 92.77 | 92.77 | 92.07 | - |
Dec 14, 2023 | 92.54 | 92.54 | 92.54 | 92.54 | 91.84 | - |
Dec 13, 2023 | 92.45 | 92.45 | 92.45 | 92.45 | 91.75 | - |
Dec 12, 2023 | 92.10 | 92.10 | 92.10 | 92.10 | 91.40 | - |
Dec 11, 2023 | 91.94 | 91.94 | 91.94 | 91.94 | 91.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |