Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
Apr 24, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Apr 23, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
Apr 22, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Apr 19, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
Apr 18, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Apr 17, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Apr 16, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Apr 15, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
Apr 12, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Apr 11, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
Apr 10, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
Apr 09, 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
Apr 08, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
Apr 05, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Apr 04, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Apr 03, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
Apr 02, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
Apr 01, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Mar 28, 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
Mar 27, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
Mar 26, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
Mar 25, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
Mar 22, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Mar 21, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Mar 20, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Mar 19, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Mar 18, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
Mar 15, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
Mar 14, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Mar 13, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
Mar 12, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Mar 11, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Mar 08, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
Mar 07, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
Mar 06, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
Mar 05, 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
Mar 04, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
Mar 01, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Feb 29, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
Feb 28, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Feb 27, 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
Feb 26, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
Feb 23, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
Feb 22, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
Feb 21, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
Feb 20, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | - |
Feb 16, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
Feb 15, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
Feb 14, 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
Feb 13, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Feb 12, 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
Feb 09, 2024 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | - |
Feb 08, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Feb 07, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Feb 06, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
Feb 05, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
Feb 02, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Feb 01, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Jan 31, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Jan 30, 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
Jan 29, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
Jan 26, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
Jan 25, 2024 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
Jan 24, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
Jan 23, 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
Jan 22, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
Jan 19, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
Jan 18, 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
Jan 17, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
Jan 16, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
Jan 12, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
Jan 11, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
Jan 10, 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | - |
Jan 09, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Jan 08, 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
Jan 05, 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
Jan 04, 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
Jan 03, 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
Jan 02, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Dec 29, 2023 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
Dec 28, 2023 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
Dec 27, 2023 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
Dec 26, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
Dec 22, 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Dec 21, 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Dec 21, 2023 | 1.379 Dividend | |||||
Dec 20, 2023 | 96.46 | 96.46 | 96.46 | 96.46 | 95.08 | - |
Dec 19, 2023 | 97.94 | 97.94 | 97.94 | 97.94 | 96.54 | - |
Dec 18, 2023 | 96.79 | 96.79 | 96.79 | 96.79 | 95.41 | - |
Dec 15, 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 95.11 | - |
Dec 14, 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 95.49 | - |
Dec 13, 2023 | 94.66 | 94.66 | 94.66 | 94.66 | 93.31 | - |
Dec 12, 2023 | 93.61 | 93.61 | 93.61 | 93.61 | 92.27 | - |
Dec 11, 2023 | 93.39 | 93.39 | 93.39 | 93.39 | 92.05 | - |
Dec 08, 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 91.51 | - |
Dec 07, 2023 | 92.41 | 92.41 | 92.41 | 92.41 | 91.09 | - |
Dec 06, 2023 | 92.17 | 92.17 | 92.17 | 92.17 | 90.85 | - |
Dec 05, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 91.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |