Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 0.00 | 0.00 | 0.00 | 91.42 | 91.42 | 80,000 |
Jun 25, 2024 | 91.90 | 92.00 | 91.78 | 91.91 | 91.91 | 69,321 |
Jun 24, 2024 | 91.90 | 92.09 | 91.79 | 91.94 | 91.94 | 250,308 |
Jun 21, 2024 | 91.63 | 91.97 | 91.63 | 91.84 | 91.84 | 88,148 |
Jun 20, 2024 | 91.84 | 91.96 | 91.63 | 91.76 | 91.76 | 119,417 |
Jun 19, 2024 | 92.23 | 92.23 | 91.75 | 91.82 | 91.82 | 7,301 |
Jun 18, 2024 | 91.55 | 91.80 | 91.55 | 91.78 | 91.78 | 19,061 |
Jun 17, 2024 | 91.53 | 91.63 | 91.38 | 91.50 | 91.50 | 16,825 |
Jun 14, 2024 | 92.51 | 92.51 | 91.43 | 91.51 | 91.51 | 40,397 |
Jun 13, 2024 | 92.56 | 92.56 | 91.73 | 91.90 | 91.90 | 33,895 |
Jun 12, 2024 | 92.09 | 92.09 | 91.00 | 92.03 | 92.03 | 32,099 |
Jun 11, 2024 | 92.01 | 92.01 | 91.30 | 91.30 | 91.30 | 22,894 |
Jun 10, 2024 | 91.31 | 91.37 | 91.15 | 91.35 | 91.35 | 19,279 |
Jun 07, 2024 | 92.21 | 92.21 | 91.03 | 91.37 | 91.37 | 27,934 |
Jun 06, 2024 | 91.93 | 92.18 | 91.61 | 91.66 | 91.66 | 41,003 |
Jun 05, 2024 | 91.46 | 91.63 | 91.36 | 91.57 | 91.57 | 11,221 |
Jun 04, 2024 | 91.34 | 91.45 | 91.04 | 91.44 | 91.44 | 51,179 |
Jun 03, 2024 | 91.36 | 91.45 | 91.17 | 91.27 | 91.27 | 19,141 |
May 31, 2024 | 90.99 | 91.27 | 90.78 | 91.18 | 91.18 | 118,871 |
May 30, 2024 | 91.10 | 91.10 | 90.43 | 90.83 | 90.83 | 54,889 |
May 29, 2024 | 90.70 | 90.75 | 90.47 | 90.60 | 90.60 | 24,398 |
May 28, 2024 | 91.26 | 91.39 | 91.05 | 91.09 | 91.09 | 23,210 |
May 24, 2024 | 90.93 | 91.08 | 90.69 | 91.08 | 91.08 | 297,764 |
May 23, 2024 | 91.80 | 91.80 | 90.91 | 90.91 | 90.91 | 6,298 |
May 22, 2024 | 91.33 | 91.39 | 91.14 | 91.14 | 91.14 | 14,012 |
May 21, 2024 | 91.45 | 91.56 | 91.36 | 91.41 | 91.41 | 613,548 |
May 20, 2024 | 91.40 | 91.53 | 91.36 | 91.45 | 91.45 | 109,628 |
May 17, 2024 | 91.50 | 91.54 | 91.32 | 91.42 | 91.42 | 258,034 |
May 16, 2024 | 91.97 | 91.97 | 91.48 | 91.64 | 91.64 | 505,541 |
May 16, 2024 | 2.9618 Dividend | |||||
May 15, 2024 | 93.63 | 94.54 | 93.63 | 94.47 | 91.51 | 26,719 |
May 14, 2024 | 93.98 | 94.12 | 93.93 | 94.10 | 91.15 | 18,259 |
May 13, 2024 | 93.60 | 94.24 | 93.60 | 93.98 | 91.03 | 35,934 |
May 10, 2024 | 94.77 | 94.77 | 94.03 | 94.06 | 91.11 | 47,020 |
May 09, 2024 | 94.16 | 94.38 | 94.01 | 94.19 | 91.24 | 110,805 |
May 08, 2024 | 94.43 | 94.51 | 94.19 | 94.26 | 91.30 | 242,570 |
May 07, 2024 | 94.50 | 94.67 | 94.36 | 94.46 | 91.50 | 19,364 |
May 03, 2024 | 94.01 | 94.42 | 93.85 | 94.41 | 91.45 | 119,325 |
May 02, 2024 | 93.48 | 93.89 | 93.45 | 93.63 | 90.69 | 8,775 |
May 01, 2024 | 93.09 | 93.25 | 92.64 | 93.04 | 90.13 | 50,315 |
Apr 30, 2024 | 93.50 | 93.55 | 93.13 | 93.13 | 90.21 | 211,001 |
Apr 29, 2024 | 93.69 | 93.69 | 93.22 | 93.40 | 90.47 | 20,625 |
Apr 26, 2024 | 93.27 | 93.32 | 93.00 | 93.17 | 90.25 | 86,347 |
Apr 25, 2024 | 93.04 | 93.10 | 92.53 | 92.66 | 89.75 | 22,284 |
Apr 24, 2024 | 93.37 | 93.46 | 92.94 | 93.10 | 90.18 | 285,671 |
Apr 23, 2024 | 92.77 | 93.36 | 92.77 | 93.23 | 90.31 | 59,696 |
Apr 22, 2024 | 92.72 | 92.92 | 92.61 | 92.77 | 89.86 | 108,277 |
Apr 19, 2024 | 92.25 | 92.68 | 92.25 | 92.57 | 89.67 | 123,532 |
Apr 18, 2024 | 92.88 | 92.88 | 92.24 | 92.33 | 89.44 | 288,779 |
Apr 17, 2024 | 92.31 | 92.60 | 92.21 | 92.32 | 89.43 | 122,629 |
Apr 16, 2024 | 92.74 | 92.74 | 92.06 | 92.11 | 89.22 | 29,072 |
Apr 15, 2024 | 93.10 | 93.12 | 92.59 | 92.80 | 89.89 | 254,049 |
Apr 12, 2024 | 93.09 | 93.15 | 92.94 | 93.02 | 90.10 | 4,215 |
Apr 11, 2024 | 93.17 | 93.31 | 92.80 | 92.86 | 89.95 | 44,657 |
Apr 10, 2024 | 93.99 | 93.99 | 93.19 | 93.19 | 90.27 | 31,669 |
Apr 09, 2024 | 93.99 | 93.99 | 93.74 | 93.81 | 90.87 | 27,094 |
Apr 08, 2024 | 93.52 | 93.73 | 93.37 | 93.60 | 90.67 | 32,323 |
Apr 05, 2024 | 93.73 | 93.97 | 93.36 | 93.72 | 90.78 | 17,954 |
Apr 04, 2024 | 93.77 | 94.03 | 93.71 | 94.03 | 91.08 | 5,493 |
Apr 03, 2024 | 94.03 | 94.03 | 93.43 | 93.68 | 90.74 | 5,766 |
Apr 02, 2024 | 93.89 | 93.94 | 93.46 | 93.49 | 90.56 | 8,606 |
Mar 28, 2024 | 94.25 | 94.32 | 94.03 | 94.23 | 91.28 | 27,471 |
Mar 27, 2024 | 93.88 | 93.98 | 93.79 | 93.98 | 91.03 | 8,326 |
Mar 26, 2024 | 93.46 | 94.10 | 93.46 | 93.90 | 90.96 | 18,643 |
Mar 25, 2024 | 94.01 | 94.19 | 93.81 | 94.02 | 91.07 | 10,456 |
Mar 22, 2024 | 94.28 | 94.34 | 94.11 | 94.11 | 91.16 | 6,151 |
Mar 21, 2024 | 94.52 | 94.52 | 94.07 | 94.11 | 91.16 | 7,914 |
Mar 20, 2024 | 93.66 | 93.74 | 93.53 | 93.71 | 90.77 | 25,085 |
Mar 19, 2024 | 93.30 | 93.52 | 93.00 | 93.52 | 90.59 | 47,261 |
Mar 18, 2024 | 93.56 | 93.56 | 93.15 | 93.31 | 90.38 | 47,798 |
Mar 15, 2024 | 93.07 | 93.31 | 93.07 | 93.27 | 90.35 | 30,923 |
Mar 14, 2024 | 93.24 | 93.82 | 93.19 | 93.19 | 90.27 | 177,676 |
Mar 13, 2024 | 93.54 | 93.77 | 93.51 | 93.77 | 90.83 | 180,516 |
Mar 12, 2024 | 93.65 | 93.74 | 93.42 | 93.66 | 90.72 | 16,973 |
Mar 11, 2024 | 93.62 | 93.62 | 93.38 | 93.47 | 90.54 | 86,299 |
Mar 08, 2024 | 93.69 | 93.89 | 93.59 | 93.68 | 90.74 | 5,280 |
Mar 07, 2024 | 93.36 | 93.64 | 93.27 | 93.56 | 90.62 | 5,420 |
Mar 06, 2024 | 93.45 | 93.49 | 93.16 | 93.41 | 90.48 | 14,239 |
Mar 05, 2024 | 93.21 | 93.39 | 93.21 | 93.37 | 90.44 | 23,021 |
Mar 04, 2024 | 93.20 | 93.34 | 93.15 | 93.21 | 90.29 | 20,690 |
Mar 01, 2024 | 93.07 | 93.12 | 92.89 | 93.02 | 90.10 | 17,864 |
Feb 29, 2024 | 92.72 | 93.02 | 92.62 | 92.84 | 89.93 | 25,902 |
Feb 28, 2024 | 92.61 | 92.78 | 92.53 | 92.76 | 89.85 | 11,551 |
Feb 27, 2024 | 92.90 | 92.90 | 92.51 | 92.64 | 89.74 | 8,159 |
Feb 26, 2024 | 92.94 | 93.09 | 92.71 | 92.71 | 89.80 | 24,532 |
Feb 23, 2024 | 92.85 | 93.00 | 92.76 | 92.96 | 90.05 | 4,317 |
Feb 22, 2024 | 92.71 | 92.93 | 92.60 | 92.83 | 89.92 | 5,653 |
Feb 21, 2024 | 92.81 | 92.81 | 92.48 | 92.65 | 89.75 | 23,835 |
Feb 20, 2024 | 92.65 | 92.71 | 92.33 | 92.71 | 89.80 | 13,786 |
Feb 19, 2024 | 92.42 | 92.58 | 92.36 | 92.36 | 89.46 | 27,125 |
Feb 16, 2024 | 92.88 | 92.89 | 92.53 | 92.60 | 89.70 | 7,621 |
Feb 15, 2024 | 92.61 | 92.94 | 92.48 | 92.63 | 89.73 | 25,490 |
Feb 14, 2024 | 92.40 | 92.60 | 92.25 | 92.50 | 89.60 | 174,954 |
Feb 13, 2024 | 92.94 | 92.94 | 92.23 | 92.45 | 89.55 | 91,900 |
Feb 12, 2024 | 93.21 | 93.22 | 93.00 | 93.19 | 90.27 | 5,990 |
Feb 09, 2024 | 92.93 | 93.17 | 92.87 | 93.04 | 90.12 | 5,000 |
Feb 08, 2024 | 93.10 | 93.10 | 92.90 | 92.95 | 90.04 | 21,829 |
Feb 07, 2024 | 92.92 | 93.05 | 92.82 | 92.88 | 89.97 | 38,924 |
Feb 06, 2024 | 92.67 | 92.89 | 92.54 | 92.89 | 89.98 | 54,986 |
Feb 05, 2024 | 92.89 | 92.89 | 92.39 | 92.44 | 89.54 | 105,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |