Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
May 01, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
Apr 30, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Apr 29, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
Apr 26, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Apr 25, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Apr 24, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Apr 23, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
Apr 22, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
Apr 19, 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
Apr 18, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
Apr 17, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Apr 16, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
Apr 15, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Apr 12, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
Apr 11, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
Apr 10, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
Apr 09, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
Apr 08, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
Apr 05, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
Apr 05, 2024 | 0.554 Dividend | |||||
Apr 05, 2024 | 0.494 Capital Gain | |||||
Apr 04, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.85 | - |
Apr 03, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 92.69 | - |
Apr 02, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.84 | - |
Apr 01, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.50 | - |
Mar 28, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 95.14 | - |
Mar 27, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 94.94 | - |
Mar 26, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.73 | - |
Mar 25, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.63 | - |
Mar 22, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 93.58 | - |
Mar 21, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 93.79 | - |
Mar 20, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 93.78 | - |
Mar 19, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.38 | - |
Mar 18, 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.10 | - |
Mar 15, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.66 | - |
Mar 14, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.64 | - |
Mar 13, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 93.37 | - |
Mar 12, 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 92.97 | - |
Mar 11, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 92.80 | - |
Mar 08, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.95 | - |
Mar 07, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 91.65 | - |
Mar 06, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 91.29 | - |
Mar 05, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
Mar 04, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.59 | - |
Mar 01, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.85 | - |
Feb 29, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 91.07 | - |
Feb 28, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.20 | - |
Feb 27, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.45 | - |
Feb 26, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
Feb 23, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.06 | - |
Feb 22, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.83 | - |
Feb 21, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.06 | - |
Feb 20, 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.51 | - |
Feb 16, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.68 | - |
Feb 15, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.82 | - |
Feb 14, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 90.36 | - |
Feb 13, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.48 | - |
Feb 12, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 91.58 | - |
Feb 09, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.84 | - |
Feb 08, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.54 | - |
Feb 07, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.86 | - |
Feb 06, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.12 | - |
Feb 05, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.82 | - |
Feb 02, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 92.55 | - |
Feb 01, 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 93.03 | - |
Jan 31, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.12 | - |
Jan 30, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.94 | - |
Jan 29, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.85 | - |
Jan 26, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.33 | - |
Jan 25, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 90.81 | - |
Jan 24, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 89.73 | - |
Jan 23, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.12 | - |
Jan 22, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 89.98 | - |
Jan 19, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.35 | - |
Jan 18, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 90.71 | - |
Jan 17, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
Jan 16, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.09 | - |
Jan 12, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 91.66 | - |
Jan 11, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.57 | - |
Jan 10, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.45 | - |
Jan 09, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.54 | - |
Jan 08, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 91.27 | - |
Jan 05, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 90.45 | - |
Jan 04, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 90.71 | - |
Jan 03, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 90.79 | - |
Jan 02, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.86 | - |
Dec 29, 2023 | 91.88 | 91.88 | 91.88 | 91.88 | 90.84 | - |
Dec 28, 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
Dec 27, 2023 | 91.63 | 91.63 | 91.63 | 91.63 | 90.60 | - |
Dec 26, 2023 | 91.32 | 91.32 | 91.32 | 91.32 | 90.29 | - |
Dec 22, 2023 | 90.94 | 90.94 | 90.94 | 90.94 | 89.91 | - |
Dec 21, 2023 | 90.35 | 90.35 | 90.35 | 90.35 | 89.33 | - |
Dec 21, 2023 | 0.522 Dividend | |||||
Dec 21, 2023 | 2.946 Capital Gain | |||||
Dec 20, 2023 | 93.12 | 93.12 | 93.12 | 93.12 | 88.64 | - |
Dec 19, 2023 | 94.88 | 94.88 | 94.88 | 94.88 | 90.32 | - |
Dec 18, 2023 | 94.29 | 94.29 | 94.29 | 94.29 | 89.75 | - |
Dec 15, 2023 | 93.67 | 93.67 | 93.67 | 93.67 | 89.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |