Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
Jun 17, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Jun 14, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
Jun 13, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Jun 12, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
Jun 11, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Jun 10, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
Jun 07, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
Jun 06, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
Jun 05, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
Jun 04, 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
Jun 03, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
May 31, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
May 30, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
May 29, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
May 28, 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
May 24, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
May 23, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | - |
May 22, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
May 21, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
May 20, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | - |
May 17, 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
May 16, 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | - |
May 15, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
May 14, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
May 13, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
May 10, 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
May 09, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
May 08, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
May 07, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
May 06, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
May 03, 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
May 02, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
May 01, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
Apr 30, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
Apr 29, 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
Apr 26, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
Apr 25, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
Apr 24, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - |
Apr 23, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
Apr 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
Apr 22, 2024 | 0.284 Dividend | |||||
Apr 19, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.42 | - |
Apr 18, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.24 | - |
Apr 17, 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.40 | - |
Apr 16, 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.57 | - |
Apr 15, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.60 | - |
Apr 12, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.21 | - |
Apr 11, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
Apr 10, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
Apr 09, 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.53 | - |
Apr 08, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.18 | - |
Apr 05, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.27 | - |
Apr 04, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.41 | - |
Apr 03, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.25 | - |
Apr 02, 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.47 | - |
Apr 01, 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.23 | - |
Mar 28, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.69 | - |
Mar 27, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.44 | - |
Mar 26, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.33 | - |
Mar 25, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.30 | - |
Mar 22, 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 93.92 | - |
Mar 21, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.33 | - |
Mar 20, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.13 | - |
Mar 19, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.81 | - |
Mar 18, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.15 | - |
Mar 15, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.13 | - |
Mar 14, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.57 | - |
Mar 13, 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.60 | - |
Mar 12, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.57 | - |
Mar 11, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 92.94 | - |
Mar 08, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.66 | - |
Mar 07, 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.97 | - |
Mar 06, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.32 | - |
Mar 05, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.86 | - |
Mar 04, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.42 | - |
Mar 01, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.32 | - |
Feb 29, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 91.94 | - |
Feb 28, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.86 | - |
Feb 27, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.79 | - |
Feb 26, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.69 | - |
Feb 23, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.15 | - |
Feb 22, 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 91.90 | - |
Feb 21, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.92 | - |
Feb 20, 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.48 | - |
Feb 16, 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.43 | - |
Feb 15, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.56 | - |
Feb 14, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 90.16 | - |
Feb 13, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.56 | - |
Feb 12, 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.65 | - |
Feb 09, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.63 | - |
Feb 08, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 90.45 | - |
Feb 07, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.38 | - |
Feb 06, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.67 | - |
Feb 05, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.20 | - |
Feb 02, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.19 | - |
Feb 01, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 89.97 | - |
Jan 31, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 88.83 | - |
Jan 30, 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 89.74 | - |
Jan 29, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 89.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |