Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
May 20, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
May 17, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
May 16, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
May 15, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
May 14, 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
May 13, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
May 10, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
May 09, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
May 08, 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
May 07, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
May 06, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
May 03, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
May 02, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
May 01, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
Apr 30, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
Apr 29, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
Apr 26, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Apr 25, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
Apr 24, 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
Apr 23, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
Apr 22, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
Apr 19, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
Apr 18, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
Apr 17, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
Apr 16, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
Apr 15, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
Apr 12, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
Apr 11, 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
Apr 10, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Apr 09, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Apr 08, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
Apr 05, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
Apr 05, 2024 | 0.567 Dividend | |||||
Apr 05, 2024 | 0.494 Capital Gain | |||||
Apr 04, 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 91.73 | - |
Apr 03, 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 92.56 | - |
Apr 02, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 93.71 | - |
Apr 01, 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 94.37 | - |
Mar 28, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.01 | - |
Mar 27, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 94.80 | - |
Mar 26, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.61 | - |
Mar 25, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 93.50 | - |
Mar 22, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 93.46 | - |
Mar 21, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 93.66 | - |
Mar 20, 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 93.65 | - |
Mar 19, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 93.25 | - |
Mar 18, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 92.96 | - |
Mar 15, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.53 | - |
Mar 14, 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 92.51 | - |
Mar 13, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.24 | - |
Mar 12, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 92.84 | - |
Mar 11, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 92.66 | - |
Mar 08, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.82 | - |
Mar 07, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.52 | - |
Mar 06, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.16 | - |
Mar 05, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.63 | - |
Mar 04, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 90.44 | - |
Mar 01, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 90.72 | - |
Feb 29, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 90.93 | - |
Feb 28, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 91.07 | - |
Feb 27, 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.31 | - |
Feb 26, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 91.26 | - |
Feb 23, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.93 | - |
Feb 22, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 91.70 | - |
Feb 21, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.93 | - |
Feb 20, 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 91.37 | - |
Feb 16, 2024 | 91.59 | 91.59 | 91.59 | 91.59 | 90.54 | - |
Feb 15, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 90.68 | - |
Feb 14, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 90.22 | - |
Feb 13, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 90.35 | - |
Feb 12, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.43 | - |
Feb 09, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 90.70 | - |
Feb 08, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 91.39 | - |
Feb 07, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 91.72 | - |
Feb 06, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 91.98 | - |
Feb 05, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 91.68 | - |
Feb 02, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 92.41 | - |
Feb 01, 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 92.89 | - |
Jan 31, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.97 | - |
Jan 30, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 91.79 | - |
Jan 29, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 91.70 | - |
Jan 26, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.19 | - |
Jan 25, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 90.67 | - |
Jan 24, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.58 | - |
Jan 23, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.97 | - |
Jan 22, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 89.84 | - |
Jan 19, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.20 | - |
Jan 18, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.57 | - |
Jan 17, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.62 | - |
Jan 16, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.94 | - |
Jan 12, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.51 | - |
Jan 11, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 91.41 | - |
Jan 10, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 91.29 | - |
Jan 09, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.38 | - |
Jan 08, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.12 | - |
Jan 05, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 90.31 | - |
Jan 04, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.55 | - |
Jan 03, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.63 | - |
Jan 02, 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |