Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
Jun 21, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
Jun 20, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Jun 19, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
Jun 18, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
Jun 17, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jun 14, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
Jun 13, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Jun 12, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Jun 11, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
Jun 10, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
Jun 07, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
Jun 06, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
Jun 05, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Jun 04, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | - |
Jun 03, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
May 28, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
May 27, 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
May 24, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
May 23, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
May 22, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
May 21, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
May 16, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
May 16, 2024 | 1.89 Dividend | |||||
May 15, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 92.34 | - |
May 14, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.85 | - |
May 13, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 92.00 | - |
May 10, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 91.93 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 92.10 | - |
May 07, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 92.22 | - |
May 06, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 92.04 | - |
May 03, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 91.90 | - |
May 02, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 91.64 | - |
Apr 30, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 91.41 | - |
Apr 29, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 91.61 | - |
Apr 26, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 91.41 | - |
Apr 25, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 91.18 | - |
Apr 24, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 91.39 | - |
Apr 23, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 91.68 | - |
Apr 22, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 91.64 | - |
Apr 19, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 91.46 | - |
Apr 18, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 91.50 | - |
Apr 17, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 91.60 | - |
Apr 16, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 91.42 | - |
Apr 15, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 91.79 | - |
Apr 12, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 92.16 | - |
Apr 11, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 91.86 | - |
Apr 10, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 92.01 | - |
Apr 09, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 92.29 | - |
Apr 08, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 92.04 | - |
Apr 05, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 92.13 | - |
Apr 04, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 92.26 | - |
Apr 03, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.11 | - |
Apr 02, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 92.04 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 92.20 | - |
Mar 26, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 91.99 | - |
Mar 25, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 91.92 | - |
Mar 22, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 92.09 | - |
Mar 21, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 91.84 | - |
Mar 20, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 91.65 | - |
Mar 19, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 91.63 | - |
Mar 18, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 91.59 | - |
Mar 15, 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 91.63 | - |
Mar 14, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 91.70 | - |
Mar 13, 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 91.90 | - |
Mar 12, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 91.85 | - |
Mar 11, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 91.88 | - |
Mar 08, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 91.95 | - |
Mar 07, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 91.66 | - |
Mar 06, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 91.54 | - |
Mar 05, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 91.52 | - |
Mar 04, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 91.26 | - |
Mar 01, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 91.19 | - |
Feb 29, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.13 | - |
Feb 28, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.02 | - |
Feb 27, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 91.09 | - |
Feb 26, 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 91.15 | - |
Feb 23, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 91.41 | - |
Feb 22, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 91.07 | - |
Feb 21, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 90.96 | - |
Feb 20, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 91.21 | - |
Feb 19, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.05 | - |
Feb 16, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.01 | - |
Feb 15, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.12 | - |
Feb 14, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 91.14 | - |
Feb 13, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 90.90 | - |
Feb 12, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 91.06 | - |
Feb 09, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 90.93 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 91.17 | - |
Feb 06, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |