Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
May 13, 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
May 10, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
May 09, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
May 08, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
May 07, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
May 06, 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
May 03, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
May 02, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
May 01, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
Apr 30, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Apr 29, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
Apr 26, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Apr 25, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
Apr 24, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
Apr 23, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
Apr 22, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
Apr 19, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
Apr 18, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
Apr 17, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
Apr 16, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
Apr 15, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Apr 12, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
Apr 12, 2024 | 0.024 Dividend | |||||
Apr 12, 2024 | 3.185 Capital Gain | |||||
Apr 11, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 99.51 | - |
Apr 10, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 99.73 | - |
Apr 09, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 101.30 | - |
Apr 08, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 100.55 | - |
Apr 05, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 100.57 | - |
Apr 04, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 99.89 | - |
Apr 03, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 101.11 | - |
Apr 02, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 100.20 | - |
Apr 01, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 100.61 | - |
Mar 28, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 100.39 | - |
Mar 27, 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 100.43 | - |
Mar 26, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 98.83 | - |
Mar 25, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 99.03 | - |
Mar 22, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 98.95 | - |
Mar 21, 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 99.36 | - |
Mar 20, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 99.16 | - |
Mar 19, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 97.88 | - |
Mar 18, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 97.99 | - |
Mar 15, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 97.95 | - |
Mar 14, 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 97.49 | - |
Mar 13, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 98.09 | - |
Mar 12, 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 96.67 | - |
Mar 11, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 96.61 | - |
Mar 08, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 96.03 | - |
Mar 07, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 96.36 | - |
Mar 06, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 94.82 | - |
Mar 05, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 94.17 | - |
Mar 04, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 94.46 | - |
Mar 01, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 93.72 | - |
Feb 29, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 93.38 | - |
Feb 28, 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 93.75 | - |
Feb 27, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.73 | - |
Feb 26, 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 93.50 | - |
Feb 23, 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.93 | - |
Feb 22, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 93.62 | - |
Feb 21, 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 92.35 | - |
Feb 20, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 91.65 | - |
Feb 16, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 92.04 | - |
Feb 15, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 91.64 | - |
Feb 14, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 89.71 | - |
Feb 13, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 89.43 | - |
Feb 12, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 91.38 | - |
Feb 09, 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 90.54 | - |
Feb 08, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 90.14 | - |
Feb 07, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 90.27 | - |
Feb 06, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 89.78 | - |
Feb 05, 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 88.28 | - |
Feb 02, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 90.15 | - |
Feb 01, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 90.77 | - |
Jan 31, 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 89.45 | - |
Jan 30, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 90.86 | - |
Jan 29, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 90.50 | - |
Jan 26, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 89.95 | - |
Jan 25, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 89.90 | - |
Jan 24, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 88.93 | - |
Jan 23, 2024 | 92.86 | 92.86 | 92.86 | 92.86 | 89.96 | - |
Jan 22, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 89.13 | - |
Jan 19, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 88.84 | - |
Jan 18, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 88.38 | - |
Jan 17, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 87.85 | - |
Jan 16, 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 88.69 | - |
Jan 12, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 89.55 | - |
Jan 11, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 89.50 | - |
Jan 10, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 89.65 | - |
Jan 09, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 89.76 | - |
Jan 08, 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 90.94 | - |
Jan 05, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 90.53 | - |
Jan 04, 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 90.33 | - |
Jan 03, 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 90.78 | - |
Jan 02, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 91.95 | - |
Dec 29, 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 92.09 | - |
Dec 28, 2023 | 95.65 | 95.65 | 95.65 | 95.65 | 92.66 | - |
Dec 27, 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 93.18 | - |
Dec 26, 2023 | 96.02 | 96.02 | 96.02 | 96.02 | 93.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |