Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
Apr 23, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
Apr 22, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
Apr 19, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
Apr 18, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
Apr 17, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
Apr 16, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Apr 15, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
Apr 12, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Apr 11, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Apr 10, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Apr 09, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Apr 08, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
Apr 02, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Mar 28, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
Mar 27, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Mar 22, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
Mar 21, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Mar 18, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Mar 15, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
Mar 14, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Mar 13, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
Mar 12, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Mar 11, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Mar 08, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Mar 07, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Mar 06, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Mar 05, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Mar 04, 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
Mar 01, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Feb 29, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
Feb 28, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
Feb 27, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
Feb 26, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Feb 21, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
Feb 20, 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Feb 07, 2024 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | - |
Feb 06, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Feb 05, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Feb 02, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Feb 01, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Jan 31, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Jan 30, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
Jan 29, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
Jan 24, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Jan 23, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
Jan 22, 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
Jan 19, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Jan 18, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Jan 17, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Jan 16, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
Jan 11, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
Jan 10, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
Jan 09, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Jan 04, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Jan 03, 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
Jan 02, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | - |
Dec 29, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Dec 28, 2023 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Dec 27, 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Dec 22, 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Dec 21, 2023 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
Dec 20, 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Dec 19, 2023 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Dec 18, 2023 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
Dec 15, 2023 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
Dec 14, 2023 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Dec 13, 2023 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
Dec 12, 2023 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | - |
Dec 11, 2023 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Dec 08, 2023 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |