Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 93.46 | 93.55 | 93.38 | 93.40 | 93.40 | 1,144 |
Jun 28, 2024 | 93.69 | 93.74 | 93.60 | 93.62 | 93.62 | 1,691 |
Jun 27, 2024 | 93.70 | 93.78 | 93.61 | 93.64 | 93.64 | 49,273 |
Jun 26, 2024 | 93.81 | 93.87 | 93.70 | 93.70 | 93.70 | 580 |
Jun 25, 2024 | 93.79 | 93.93 | 93.77 | 93.77 | 93.77 | 2,644 |
Jun 24, 2024 | 93.93 | 93.93 | 93.70 | 93.70 | 93.70 | 2,092 |
Jun 21, 2024 | 93.77 | 94.00 | 93.73 | 93.73 | 93.73 | 3,067 |
Jun 20, 2024 | 93.86 | 93.86 | 93.66 | 93.66 | 93.66 | 2,203 |
Jun 19, 2024 | 93.88 | 93.91 | 93.71 | 93.85 | 93.85 | 1,025 |
Jun 18, 2024 | 93.70 | 93.84 | 93.70 | 93.84 | 93.84 | 2,516 |
Jun 17, 2024 | 93.90 | 93.90 | 93.69 | 93.73 | 93.73 | 6,421 |
Jun 17, 2024 | 0.311521 Dividend | |||||
Jun 14, 2024 | 93.98 | 94.18 | 93.98 | 94.10 | 93.78 | 2,003 |
Jun 13, 2024 | 93.73 | 93.91 | 93.60 | 93.91 | 93.60 | 10,017 |
Jun 12, 2024 | 93.56 | 93.74 | 93.42 | 93.74 | 93.43 | 2,140 |
Jun 11, 2024 | 93.30 | 93.47 | 93.26 | 93.47 | 93.16 | 4,420 |
Jun 10, 2024 | 93.57 | 93.57 | 93.22 | 93.22 | 92.91 | 829 |
Jun 07, 2024 | 93.76 | 93.76 | 93.43 | 93.47 | 93.16 | 1,840 |
Jun 06, 2024 | 93.84 | 93.84 | 93.56 | 93.66 | 93.35 | 525 |
Jun 05, 2024 | 93.85 | 93.93 | 93.68 | 93.93 | 93.62 | 3,682 |
Jun 04, 2024 | 93.60 | 93.74 | 93.59 | 93.73 | 93.42 | 18,435 |
Jun 03, 2024 | 93.44 | 93.51 | 93.35 | 93.51 | 93.20 | 14,324 |
May 31, 2024 | 93.30 | 93.45 | 93.27 | 93.41 | 93.10 | 5,729 |
May 30, 2024 | 93.23 | 93.31 | 93.15 | 93.25 | 92.94 | 449 |
May 29, 2024 | 93.35 | 93.47 | 93.15 | 93.15 | 92.84 | 37,949 |
May 28, 2024 | 93.45 | 93.54 | 93.35 | 93.35 | 93.04 | 3,067 |
May 27, 2024 | 93.51 | 93.63 | 93.46 | 93.56 | 93.25 | 9,449 |
May 24, 2024 | 93.43 | 93.49 | 93.36 | 93.47 | 93.16 | 645 |
May 23, 2024 | 93.67 | 93.67 | 93.41 | 93.41 | 93.10 | 1,254 |
May 22, 2024 | 93.52 | 93.65 | 93.52 | 93.60 | 93.29 | 18,265 |
May 21, 2024 | 93.73 | 93.73 | 93.61 | 93.67 | 93.36 | 581 |
May 20, 2024 | 93.65 | 93.68 | 93.62 | 93.64 | 93.33 | 3,649 |
May 17, 2024 | 93.83 | 93.83 | 93.67 | 93.67 | 93.36 | 1,204 |
May 16, 2024 | 94.01 | 94.01 | 93.86 | 93.90 | 93.59 | 3,092 |
May 15, 2024 | 93.64 | 93.99 | 93.54 | 93.99 | 93.68 | 22,678 |
May 14, 2024 | 93.61 | 93.71 | 93.40 | 93.40 | 93.09 | 10,071 |
May 13, 2024 | 93.59 | 93.62 | 93.56 | 93.59 | 93.28 | 653 |
May 10, 2024 | 93.65 | 93.75 | 93.52 | 93.52 | 93.21 | 421 |
May 09, 2024 | 93.67 | 93.68 | 93.64 | 93.68 | 93.37 | 37 |
May 08, 2024 | 93.79 | 93.80 | 93.67 | 93.70 | 93.39 | 3,403 |
May 07, 2024 | 93.78 | 93.90 | 93.74 | 93.90 | 93.59 | 4,389 |
May 06, 2024 | 94.30 | 94.30 | 93.69 | 93.69 | 93.38 | 748 |
May 03, 2024 | 93.38 | 93.73 | 93.38 | 93.57 | 93.26 | 5,773 |
May 02, 2024 | 93.82 | 93.82 | 93.25 | 93.31 | 93.00 | 3,652 |
Apr 30, 2024 | 93.37 | 93.43 | 93.19 | 93.21 | 92.90 | 12,192 |
Apr 29, 2024 | 93.21 | 93.38 | 93.21 | 93.35 | 93.04 | 24,366 |
Apr 26, 2024 | 92.97 | 93.19 | 92.97 | 93.12 | 92.81 | 1,901 |
Apr 25, 2024 | 92.98 | 93.14 | 92.87 | 92.87 | 92.56 | 1,232 |
Apr 24, 2024 | 93.19 | 93.27 | 92.99 | 93.01 | 92.70 | 47,023 |
Apr 23, 2024 | 93.34 | 93.42 | 93.24 | 93.31 | 93.00 | 2,513 |
Apr 22, 2024 | 93.35 | 93.38 | 93.18 | 93.37 | 93.06 | 2,010 |
Apr 19, 2024 | 93.48 | 93.48 | 93.25 | 93.25 | 92.94 | 2,450 |
Apr 18, 2024 | 93.47 | 93.59 | 93.37 | 93.37 | 93.06 | 7,336 |
Apr 17, 2024 | 93.19 | 93.42 | 93.19 | 93.36 | 93.05 | 3,102 |
Apr 16, 2024 | 93.55 | 93.55 | 93.24 | 93.30 | 92.99 | 2,593 |
Apr 15, 2024 | 93.75 | 93.75 | 93.50 | 93.55 | 93.24 | 1,585 |
Apr 12, 2024 | 93.38 | 93.78 | 93.38 | 93.76 | 93.45 | 716 |
Apr 11, 2024 | 93.50 | 93.56 | 93.39 | 93.41 | 93.10 | 3,733 |
Apr 10, 2024 | 93.77 | 93.85 | 93.53 | 93.56 | 93.25 | 7,363 |
Apr 09, 2024 | 93.63 | 93.77 | 93.50 | 93.71 | 93.40 | 1,706 |
Apr 08, 2024 | 93.69 | 93.69 | 93.52 | 93.59 | 93.28 | 2,665 |
Apr 05, 2024 | 94.05 | 94.05 | 93.68 | 93.74 | 93.43 | 3,039 |
Apr 04, 2024 | 93.76 | 93.99 | 93.76 | 93.87 | 93.56 | 1,772 |
Apr 03, 2024 | 93.70 | 93.86 | 93.67 | 93.74 | 93.43 | 1,228 |
Apr 02, 2024 | 93.94 | 93.94 | 93.66 | 93.76 | 93.45 | 3,516 |
Mar 28, 2024 | 93.83 | 93.99 | 93.83 | 93.97 | 93.66 | 4,423 |
Mar 27, 2024 | 93.85 | 94.02 | 93.83 | 94.02 | 93.71 | 14,739 |
Mar 26, 2024 | 93.81 | 93.81 | 93.66 | 93.71 | 93.40 | 1,119 |
Mar 25, 2024 | 93.92 | 93.92 | 93.59 | 93.59 | 93.28 | 734 |
Mar 22, 2024 | 93.68 | 93.79 | 93.62 | 93.78 | 93.47 | 4,113 |
Mar 21, 2024 | 93.44 | 93.60 | 93.44 | 93.60 | 93.29 | 3,198 |
Mar 20, 2024 | 93.63 | 93.63 | 93.36 | 93.36 | 93.05 | 2,693 |
Mar 19, 2024 | 93.47 | 93.47 | 93.38 | 93.39 | 93.08 | 477 |
Mar 18, 2024 | 93.27 | 93.40 | 93.27 | 93.29 | 92.98 | 1,075 |
Mar 15, 2024 | 93.43 | 93.48 | 93.32 | 93.32 | 93.01 | 6,842 |
Mar 15, 2024 | 0.281377 Dividend | |||||
Mar 14, 2024 | 93.97 | 93.97 | 93.80 | 93.84 | 93.25 | 180 |
Mar 13, 2024 | 94.13 | 94.13 | 93.91 | 93.91 | 93.32 | 2,815 |
Mar 12, 2024 | 94.07 | 94.23 | 94.01 | 94.01 | 93.42 | 2,716 |
Mar 11, 2024 | 94.29 | 94.29 | 94.11 | 94.13 | 93.54 | 853 |
Mar 08, 2024 | 94.04 | 94.32 | 94.02 | 94.28 | 93.68 | 28,765 |
Mar 07, 2024 | 93.82 | 94.18 | 93.82 | 93.94 | 93.35 | 7,666 |
Mar 06, 2024 | 93.78 | 93.85 | 93.73 | 93.79 | 93.20 | 1,449 |
Mar 05, 2024 | 93.79 | 93.91 | 93.61 | 93.89 | 93.29 | 13,156 |
Mar 04, 2024 | 93.51 | 93.57 | 93.47 | 93.49 | 92.90 | 4,766 |
Mar 01, 2024 | 93.30 | 93.51 | 93.26 | 93.42 | 92.83 | 1,292 |
Feb 29, 2024 | 93.32 | 93.43 | 93.17 | 93.40 | 92.81 | 5,865 |
Feb 28, 2024 | 93.38 | 93.38 | 93.20 | 93.21 | 92.62 | 11,391 |
Feb 27, 2024 | 93.27 | 93.37 | 93.19 | 93.19 | 92.60 | 578 |
Feb 26, 2024 | 93.56 | 93.59 | 93.25 | 93.25 | 92.67 | 1,385 |
Feb 23, 2024 | 93.19 | 93.50 | 93.19 | 93.50 | 92.91 | 9,125 |
Feb 22, 2024 | 93.30 | 93.39 | 93.23 | 93.25 | 92.67 | 3,230 |
Feb 21, 2024 | 93.39 | 93.58 | 93.36 | 93.36 | 92.77 | 3,251 |
Feb 20, 2024 | 93.50 | 93.52 | 93.42 | 93.49 | 92.91 | 8,926 |
Feb 19, 2024 | 93.31 | 93.47 | 93.31 | 93.32 | 92.73 | 7,231 |
Feb 16, 2024 | 93.54 | 93.56 | 93.32 | 93.41 | 92.82 | 1,636 |
Feb 15, 2024 | 93.82 | 93.82 | 93.63 | 93.63 | 93.04 | 1,463 |
Feb 14, 2024 | 93.50 | 93.58 | 93.46 | 93.56 | 92.97 | 874 |
Feb 13, 2024 | 93.57 | 93.63 | 93.42 | 93.46 | 92.87 | 2,038 |
Feb 12, 2024 | 93.56 | 93.68 | 93.46 | 93.54 | 92.95 | 5,574 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |