Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | - |
May 09, 2024 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | - |
May 08, 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | - |
May 07, 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | - |
May 06, 2024 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | - |
May 03, 2024 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | - |
May 02, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | - |
Apr 30, 2024 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | - |
Apr 29, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | - |
Apr 26, 2024 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | - |
Apr 25, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Apr 24, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Apr 23, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
Apr 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
Apr 19, 2024 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | - |
Apr 18, 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | - |
Apr 17, 2024 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | - |
Apr 16, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Apr 15, 2024 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - |
Apr 12, 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | - |
Apr 11, 2024 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | - |
Apr 10, 2024 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | - |
Apr 09, 2024 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | - |
Apr 08, 2024 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | - |
Apr 05, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Apr 04, 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - |
Apr 03, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Apr 02, 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - |
Mar 28, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | - |
Mar 27, 2024 | 96.50 | 98.50 | 96.50 | 98.50 | 98.50 | - |
Mar 26, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | - |
Mar 25, 2024 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | - |
Mar 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
Mar 21, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Mar 20, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
Mar 19, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
Mar 18, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
Mar 15, 2024 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | - |
Mar 14, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
Mar 13, 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
Mar 12, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
Mar 11, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - |
Mar 08, 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | - |
Mar 07, 2024 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | - |
Mar 06, 2024 | 87.00 | 93.00 | 87.00 | 93.00 | 93.00 | - |
Mar 06, 2024 | 0.57 Dividend | |||||
Mar 05, 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 88.93 | - |
Mar 04, 2024 | 93.50 | 93.50 | 92.50 | 92.50 | 91.91 | - |
Mar 01, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 93.40 | - |
Feb 29, 2024 | 91.50 | 93.00 | 91.50 | 93.00 | 92.41 | - |
Feb 28, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 89.43 | - |
Feb 27, 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 89.43 | - |
Feb 26, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.93 | - |
Feb 23, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.43 | - |
Feb 22, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.44 | - |
Feb 21, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.43 | - |
Feb 20, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.94 | - |
Feb 19, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.94 | - |
Feb 16, 2024 | 87.00 | 87.50 | 87.00 | 87.50 | 86.94 | - |
Feb 15, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 85.45 | - |
Feb 14, 2024 | 85.50 | 85.50 | 85.00 | 85.00 | 84.46 | - |
Feb 13, 2024 | 87.50 | 87.50 | 86.50 | 86.50 | 85.95 | - |
Feb 12, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 89.43 | - |
Feb 09, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.94 | - |
Feb 08, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Feb 07, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Feb 06, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Feb 05, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Feb 02, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Feb 01, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Jan 31, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.34 | - |
Jan 30, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.34 | - |
Jan 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Jan 26, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.34 | - |
Jan 25, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.32 | - |
Jan 24, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Jan 23, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.33 | - |
Jan 22, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.32 | - |
Jan 19, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 104.33 | - |
Jan 18, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.32 | - |
Jan 17, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.32 | - |
Jan 16, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.32 | - |
Jan 15, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.32 | - |
Jan 12, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.32 | - |
Jan 11, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.32 | - |
Jan 10, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.32 | - |
Jan 09, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 104.33 | - |
Jan 08, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Jan 05, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Jan 04, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.33 | - |
Jan 03, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.32 | - |
Jan 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Dec 29, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Dec 28, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.34 | - |
Dec 27, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Dec 22, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
Dec 21, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Dec 20, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.32 | - |
Dec 19, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.33 | - |
Dec 18, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |