Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
May 08, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
May 07, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
May 06, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
May 03, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
May 02, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
May 01, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
Apr 30, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
Apr 29, 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
Apr 26, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Apr 25, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
Apr 24, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Apr 23, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Apr 22, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Apr 19, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Apr 18, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
Apr 17, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
Apr 16, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
Apr 15, 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
Apr 12, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
Apr 11, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Apr 10, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
Apr 09, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - |
Apr 08, 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
Apr 05, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
Apr 05, 2024 | 0.552 Dividend | |||||
Apr 05, 2024 | 0.494 Capital Gain | |||||
Apr 04, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.14 | - |
Apr 03, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 92.97 | - |
Apr 02, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.13 | - |
Apr 01, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 94.79 | - |
Mar 28, 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 95.45 | - |
Mar 27, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 95.23 | - |
Mar 26, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 94.02 | - |
Mar 25, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 93.92 | - |
Mar 22, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 93.87 | - |
Mar 21, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 94.08 | - |
Mar 20, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 94.07 | - |
Mar 19, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 93.68 | - |
Mar 18, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.39 | - |
Mar 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.94 | - |
Mar 14, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 92.93 | - |
Mar 13, 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 93.67 | - |
Mar 12, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.26 | - |
Mar 11, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 93.08 | - |
Mar 08, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 92.24 | - |
Mar 07, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.95 | - |
Mar 06, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.57 | - |
Mar 05, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
Mar 04, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 90.87 | - |
Mar 01, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.14 | - |
Feb 29, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 91.35 | - |
Feb 28, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.48 | - |
Feb 27, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.68 | - |
Feb 26, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.68 | - |
Feb 23, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.35 | - |
Feb 22, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.12 | - |
Feb 21, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.35 | - |
Feb 20, 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 91.79 | - |
Feb 16, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.96 | - |
Feb 15, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 91.11 | - |
Feb 14, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.64 | - |
Feb 13, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 90.76 | - |
Feb 12, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.86 | - |
Feb 09, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.13 | - |
Feb 08, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.83 | - |
Feb 07, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.15 | - |
Feb 06, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 92.40 | - |
Feb 05, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 92.11 | - |
Feb 02, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 92.85 | - |
Feb 01, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 93.32 | - |
Jan 31, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
Jan 30, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 92.22 | - |
Jan 29, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 92.13 | - |
Jan 26, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 91.61 | - |
Jan 25, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.10 | - |
Jan 24, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 90.01 | - |
Jan 23, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
Jan 22, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 90.27 | - |
Jan 19, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 90.63 | - |
Jan 18, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 91.00 | - |
Jan 17, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
Jan 16, 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 91.37 | - |
Jan 12, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.95 | - |
Jan 11, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 91.85 | - |
Jan 10, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.73 | - |
Jan 09, 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 91.82 | - |
Jan 08, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 91.55 | - |
Jan 05, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 90.73 | - |
Jan 04, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.99 | - |
Jan 03, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 91.07 | - |
Jan 02, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.14 | - |
Dec 29, 2023 | 92.16 | 92.16 | 92.16 | 92.16 | 91.13 | - |
Dec 28, 2023 | 92.08 | 92.08 | 92.08 | 92.08 | 91.05 | - |
Dec 27, 2023 | 91.91 | 91.91 | 91.91 | 91.91 | 90.88 | - |
Dec 26, 2023 | 91.60 | 91.60 | 91.60 | 91.60 | 90.57 | - |
Dec 22, 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 90.20 | - |
Dec 21, 2023 | 90.63 | 90.63 | 90.63 | 90.63 | 89.61 | - |
Dec 21, 2023 | 0.524 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |