Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Apr 30, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Apr 29, 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Apr 26, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Apr 25, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
Apr 24, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Apr 23, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Apr 22, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
Apr 19, 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
Apr 18, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
Apr 17, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Apr 16, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Apr 15, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Apr 12, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Apr 11, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Apr 10, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
Apr 09, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
Apr 08, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Apr 05, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Apr 04, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
Apr 03, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 02, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
Mar 28, 2024 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | - |
Mar 27, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
Mar 26, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Mar 25, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Mar 22, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Mar 21, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
Mar 20, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Mar 19, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Mar 18, 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
Mar 15, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
Mar 14, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
Mar 13, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
Mar 12, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
Mar 11, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
Mar 08, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Mar 07, 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
Mar 06, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
Mar 05, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Mar 04, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
Mar 01, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Feb 27, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
Feb 26, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | - |
Feb 23, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
Feb 22, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
Feb 21, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
Feb 20, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Feb 19, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Feb 16, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | - |
Feb 15, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Feb 14, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Feb 13, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
Feb 12, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | - |
Feb 05, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Feb 02, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
Jan 30, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
Jan 29, 2024 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
Jan 23, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
Jan 22, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
Jan 19, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
Jan 18, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Jan 17, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
Jan 16, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Jan 15, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
Jan 12, 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
Jan 11, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
Jan 10, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
Jan 09, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
Dec 28, 2023 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | - |
Dec 27, 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
Dec 22, 2023 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
Dec 21, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Dec 20, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Dec 19, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
Dec 18, 2023 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | - |
Dec 15, 2023 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
Dec 14, 2023 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
Dec 13, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
Dec 12, 2023 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
Dec 11, 2023 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |