Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
May 03, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
May 02, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
Apr 30, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
Apr 29, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Apr 26, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
Apr 25, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Apr 24, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
Apr 23, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
Apr 22, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
Apr 19, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Apr 18, 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
Apr 17, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Apr 16, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
Apr 15, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
Apr 15, 2024 | 0.93 Dividend | |||||
Apr 12, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.51 | - |
Apr 11, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 92.75 | - |
Apr 10, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 93.02 | - |
Apr 09, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.73 | - |
Apr 08, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 92.90 | - |
Apr 05, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.03 | - |
Apr 04, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.77 | - |
Apr 03, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 92.71 | - |
Apr 02, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.01 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.67 | - |
Mar 26, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 92.59 | - |
Mar 25, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 92.80 | - |
Mar 22, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 92.49 | - |
Mar 21, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 92.28 | - |
Mar 20, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 92.30 | - |
Mar 19, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 92.19 | - |
Mar 18, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.24 | - |
Mar 15, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.33 | - |
Mar 14, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 92.55 | - |
Mar 13, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 92.59 | - |
Mar 12, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 92.66 | - |
Mar 11, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 92.78 | - |
Mar 08, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 92.44 | - |
Mar 07, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 92.25 | - |
Mar 06, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.32 | - |
Mar 05, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.99 | - |
Mar 04, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.96 | - |
Mar 01, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.85 | - |
Feb 29, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 91.73 | - |
Feb 28, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 91.86 | - |
Feb 27, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 91.97 | - |
Feb 26, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 92.14 | - |
Feb 23, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 91.87 | - |
Feb 22, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 91.86 | - |
Feb 21, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.04 | - |
Feb 20, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 91.87 | - |
Feb 19, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 91.86 | - |
Feb 16, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.05 | - |
Feb 15, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.95 | - |
Feb 14, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 91.78 | - |
Feb 13, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 91.90 | - |
Feb 12, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 91.82 | - |
Feb 09, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.95 | - |
Feb 08, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.17 | - |
Feb 07, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.16 | - |
Feb 06, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.06 | - |
Feb 05, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.42 | - |
Feb 02, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 92.83 | - |
Feb 01, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 92.81 | - |
Jan 31, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 92.35 | - |
Jan 30, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 92.48 | - |
Jan 29, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.16 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 91.81 | - |
Jan 24, 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 91.77 | - |
Jan 23, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 91.87 | - |
Jan 22, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 91.61 | - |
Jan 19, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.57 | - |
Jan 18, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 91.55 | - |
Jan 17, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 91.91 | - |
Jan 16, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.01 | - |
Jan 15, 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 92.14 | - |
Jan 12, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.85 | - |
Jan 11, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.74 | - |
Jan 10, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 91.76 | - |
Jan 09, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.88 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 92.76 | - |
Dec 29, 2023 | 93.95 | 93.95 | 93.95 | 93.95 | 93.01 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 93.78 | 93.78 | 93.78 | 93.78 | 92.85 | - |
Dec 22, 2023 | 93.70 | 93.70 | 93.70 | 93.70 | 92.77 | - |
Dec 21, 2023 | 93.61 | 93.61 | 93.61 | 93.61 | 92.68 | - |
Dec 20, 2023 | 93.42 | 93.42 | 93.42 | 93.42 | 92.49 | - |
Dec 19, 2023 | 93.23 | 93.23 | 93.23 | 93.23 | 92.30 | - |
Dec 18, 2023 | 93.37 | 93.37 | 93.37 | 93.37 | 92.44 | - |
Dec 15, 2023 | 93.02 | 93.02 | 93.02 | 93.02 | 92.09 | - |
Dec 14, 2023 | 92.41 | 92.41 | 92.41 | 92.41 | 91.49 | - |
Dec 13, 2023 | 92.17 | 92.17 | 92.17 | 92.17 | 91.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |