Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
May 02, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Apr 30, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
Apr 29, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Apr 26, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Apr 25, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
Apr 24, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Apr 23, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Apr 22, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Apr 19, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Apr 18, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Apr 17, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
Apr 16, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Apr 15, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Apr 12, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Apr 11, 2024 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
Apr 10, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
Apr 09, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
Apr 08, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Apr 05, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
Apr 04, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Apr 03, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Apr 02, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Mar 28, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Mar 27, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Mar 26, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Mar 25, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
Mar 22, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Mar 21, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Mar 20, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
Mar 19, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Mar 18, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Mar 15, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Mar 14, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
Mar 13, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
Mar 12, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Mar 11, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
Mar 08, 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
Mar 07, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
Mar 06, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Mar 05, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Mar 04, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Mar 01, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
Feb 29, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Feb 28, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Feb 27, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Feb 26, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Feb 23, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Feb 22, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Feb 21, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Feb 20, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Feb 19, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Feb 16, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Feb 15, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
Feb 14, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Feb 13, 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
Feb 12, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Feb 09, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
Feb 08, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Feb 07, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
Feb 02, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Feb 01, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
Jan 31, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Jan 30, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Jan 29, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
Jan 26, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Jan 23, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Jan 22, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
Jan 19, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Jan 18, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
Jan 17, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Jan 16, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
Jan 15, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Jan 12, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Jan 11, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
Jan 10, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Jan 09, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Jan 08, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
Dec 28, 2023 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
Dec 27, 2023 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Dec 22, 2023 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
Dec 21, 2023 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Dec 20, 2023 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
Dec 19, 2023 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Dec 18, 2023 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Dec 15, 2023 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Dec 14, 2023 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Dec 13, 2023 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Dec 12, 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | - |
Dec 11, 2023 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |