Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
May 03, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
May 02, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
May 01, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Apr 30, 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
Apr 29, 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
Apr 26, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
Apr 25, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Apr 24, 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
Apr 23, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | - |
Apr 22, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Apr 19, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
Apr 18, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Apr 17, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
Apr 16, 2024 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
Apr 15, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Apr 12, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Apr 12, 2024 | 0.109 Dividend | |||||
Apr 12, 2024 | 3.185 Capital Gain | |||||
Apr 11, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 101.35 | - |
Apr 10, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 101.57 | - |
Apr 09, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 103.17 | - |
Apr 08, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 102.39 | - |
Apr 05, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 102.41 | - |
Apr 04, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 101.72 | - |
Apr 03, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 102.96 | - |
Apr 02, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 102.02 | - |
Apr 01, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 102.44 | - |
Mar 28, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 102.23 | - |
Mar 27, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 102.27 | - |
Mar 26, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 100.63 | - |
Mar 25, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 100.83 | - |
Mar 22, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 100.75 | - |
Mar 21, 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 101.16 | - |
Mar 20, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 100.96 | - |
Mar 19, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 99.65 | - |
Mar 18, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 99.77 | - |
Mar 15, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 99.72 | - |
Mar 14, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 99.24 | - |
Mar 13, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 99.85 | - |
Mar 12, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 98.41 | - |
Mar 11, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 98.35 | - |
Mar 08, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 97.76 | - |
Mar 07, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 98.08 | - |
Mar 06, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 96.51 | - |
Mar 05, 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 95.85 | - |
Mar 04, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 96.15 | - |
Mar 01, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 95.39 | - |
Feb 29, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 95.04 | - |
Feb 28, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 95.42 | - |
Feb 27, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 95.39 | - |
Feb 26, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 95.16 | - |
Feb 23, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.59 | - |
Feb 22, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 95.28 | - |
Feb 21, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 93.99 | - |
Feb 20, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 93.28 | - |
Feb 16, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 93.67 | - |
Feb 15, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 93.26 | - |
Feb 14, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 91.28 | - |
Feb 13, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 90.99 | - |
Feb 12, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 92.99 | - |
Feb 09, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 92.13 | - |
Feb 08, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 91.72 | - |
Feb 07, 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 91.84 | - |
Feb 06, 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.35 | - |
Feb 05, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 89.82 | - |
Feb 02, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 91.72 | - |
Feb 01, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 92.36 | - |
Jan 31, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 90.99 | - |
Jan 30, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 92.44 | - |
Jan 29, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 92.07 | - |
Jan 26, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 91.51 | - |
Jan 25, 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 91.45 | - |
Jan 24, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 90.47 | - |
Jan 23, 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 91.52 | - |
Jan 22, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 90.66 | - |
Jan 19, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 90.37 | - |
Jan 18, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 89.90 | - |
Jan 17, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 89.36 | - |
Jan 16, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 90.21 | - |
Jan 12, 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 91.09 | - |
Jan 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.04 | - |
Jan 10, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 91.19 | - |
Jan 09, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 91.28 | - |
Jan 08, 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 92.48 | - |
Jan 05, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 92.07 | - |
Jan 04, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 91.86 | - |
Jan 03, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 92.32 | - |
Jan 02, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 93.51 | - |
Dec 29, 2023 | 96.69 | 96.69 | 96.69 | 96.69 | 93.65 | - |
Dec 28, 2023 | 97.29 | 97.29 | 97.29 | 97.29 | 94.23 | - |
Dec 27, 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 94.75 | - |
Dec 26, 2023 | 97.66 | 97.66 | 97.66 | 97.66 | 94.59 | - |
Dec 22, 2023 | 97.04 | 97.04 | 97.04 | 97.04 | 93.99 | - |
Dec 21, 2023 | 96.38 | 96.38 | 96.38 | 96.38 | 93.35 | - |
Dec 21, 2023 | 1.274 Dividend | |||||
Dec 20, 2023 | 96.52 | 96.52 | 96.52 | 96.52 | 92.25 | - |
Dec 19, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 93.66 | - |
Dec 18, 2023 | 96.85 | 96.85 | 96.85 | 96.85 | 92.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |