Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
Apr 26, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
Apr 25, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
Apr 24, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
Apr 23, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
Apr 22, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
Apr 19, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
Apr 18, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
Apr 17, 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
Apr 16, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
Apr 15, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
Apr 12, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
Apr 11, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Apr 10, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
Apr 09, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
Apr 08, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Apr 05, 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
Apr 04, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Apr 03, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Apr 02, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
Apr 01, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
Mar 28, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Mar 27, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Mar 26, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
Mar 25, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Mar 22, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Mar 21, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Mar 20, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Mar 19, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Mar 18, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
Mar 15, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 14, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
Mar 13, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | - |
Mar 12, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Mar 11, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
Mar 08, 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
Mar 07, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
Mar 06, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Mar 05, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
Mar 04, 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
Mar 01, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
Feb 29, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
Feb 28, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
Feb 27, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Feb 26, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
Feb 23, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Feb 22, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Feb 21, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
Feb 20, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Feb 16, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Feb 15, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
Feb 14, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Feb 13, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
Feb 12, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Feb 09, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Feb 08, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
Feb 07, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
Feb 06, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
Feb 05, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
Feb 02, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Feb 01, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Jan 31, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
Jan 30, 2024 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | - |
Jan 29, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
Jan 26, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
Jan 25, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Jan 24, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | - |
Jan 23, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
Jan 22, 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - |
Jan 19, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
Jan 18, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
Jan 17, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
Jan 16, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
Jan 12, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Jan 11, 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
Jan 10, 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
Jan 09, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
Jan 08, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | - |
Jan 05, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
Jan 04, 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
Jan 03, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
Jan 02, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
Dec 29, 2023 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Dec 28, 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
Dec 27, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Dec 26, 2023 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
Dec 22, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
Dec 21, 2023 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
Dec 20, 2023 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
Dec 19, 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
Dec 18, 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
Dec 15, 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
Dec 14, 2023 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Dec 14, 2023 | 0.288 Dividend | |||||
Dec 14, 2023 | 1.232 Capital Gain | |||||
Dec 13, 2023 | 92.38 | 92.38 | 92.38 | 92.38 | 90.86 | - |
Dec 12, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 89.44 | - |
Dec 11, 2023 | 90.36 | 90.36 | 90.36 | 90.36 | 88.87 | - |
Dec 08, 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 87.92 | - |
Dec 07, 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 87.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |