Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
May 06, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
May 03, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
May 02, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Apr 30, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
Apr 29, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Apr 26, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
Apr 25, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Apr 24, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Apr 19, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
Apr 18, 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
Apr 17, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Apr 16, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
Apr 15, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
Apr 12, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Apr 11, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Apr 10, 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
Apr 09, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Apr 08, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Apr 05, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Apr 04, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 03, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
Apr 02, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Mar 28, 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | - |
Mar 27, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Mar 26, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
Mar 26, 2024 | 0.23 Dividend | |||||
Mar 25, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.62 | - |
Mar 22, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 98.98 | - |
Mar 21, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.12 | - |
Mar 20, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.56 | - |
Mar 19, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.51 | - |
Mar 18, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.30 | - |
Mar 15, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.79 | - |
Mar 14, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 98.86 | - |
Mar 13, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.74 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.35 | - |
Mar 08, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.32 | - |
Mar 07, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.27 | - |
Mar 06, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.69 | - |
Mar 05, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.60 | - |
Mar 04, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.52 | - |
Mar 01, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.74 | - |
Feb 29, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.49 | - |
Feb 28, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 97.89 | - |
Feb 27, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.21 | - |
Feb 26, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.25 | - |
Feb 23, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 98.88 | - |
Feb 22, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.64 | - |
Feb 21, 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.36 | - |
Feb 20, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.49 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.97 | - |
Feb 15, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.30 | - |
Feb 14, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.09 | - |
Feb 13, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.60 | - |
Feb 12, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.41 | - |
Feb 09, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 98.31 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.53 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.49 | - |
Feb 02, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.71 | - |
Feb 01, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.76 | - |
Jan 31, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.48 | - |
Jan 30, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.34 | - |
Jan 29, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.50 | - |
Jan 26, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 95.86 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 94.94 | - |
Jan 23, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.47 | - |
Jan 22, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.09 | - |
Jan 19, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.44 | - |
Jan 18, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 92.96 | - |
Jan 17, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.27 | - |
Jan 16, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.18 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.12 | - |
Jan 11, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.59 | - |
Jan 10, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.55 | - |
Jan 09, 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.53 | - |
Jan 08, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.34 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 93.49 | 93.49 | 93.49 | 93.49 | 93.27 | - |
Dec 28, 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.28 | - |
Dec 27, 2023 | 93.09 | 93.09 | 93.09 | 93.09 | 92.87 | - |
Dec 22, 2023 | 93.25 | 93.25 | 93.25 | 93.25 | 93.03 | - |
Dec 21, 2023 | 93.35 | 93.35 | 93.35 | 93.35 | 93.13 | - |
Dec 20, 2023 | 93.23 | 93.23 | 93.23 | 93.23 | 93.01 | - |
Dec 19, 2023 | 93.59 | 93.59 | 93.59 | 93.59 | 93.37 | - |
Dec 18, 2023 | 93.40 | 93.40 | 93.40 | 93.40 | 93.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |