Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
May 03, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
May 02, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Apr 30, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Apr 29, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Apr 26, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Apr 25, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Apr 24, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Apr 23, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Apr 22, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Apr 19, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Apr 18, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
Apr 17, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Apr 16, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Apr 15, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Apr 12, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
Apr 11, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Apr 10, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
Apr 09, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Apr 08, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Apr 05, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 04, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Apr 03, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Mar 27, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Mar 26, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
Mar 25, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
Mar 22, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Mar 21, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Mar 20, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Mar 19, 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
Mar 18, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Mar 15, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Mar 14, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
Mar 13, 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
Mar 12, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Mar 11, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Mar 08, 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
Mar 07, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Mar 06, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Mar 05, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
Mar 04, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Mar 01, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Feb 27, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Feb 26, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Feb 23, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Feb 22, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Feb 21, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
Feb 20, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Feb 19, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Feb 16, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Feb 15, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Feb 14, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Feb 13, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Feb 12, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Feb 05, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
Feb 02, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Jan 30, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Jan 29, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
Jan 23, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Jan 22, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Jan 19, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Jan 18, 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
Jan 17, 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | - |
Jan 16, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Jan 15, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Jan 12, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Jan 11, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Jan 10, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
Jan 09, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
Dec 28, 2023 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
Dec 27, 2023 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
Dec 22, 2023 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
Dec 21, 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
Dec 20, 2023 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
Dec 19, 2023 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
Dec 14, 2023 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Dec 13, 2023 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Dec 12, 2023 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Dec 11, 2023 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |