Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
Apr 30, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
Apr 29, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 300 |
Apr 26, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Apr 25, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Apr 24, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
Apr 23, 2024 | 96.72 | 96.74 | 95.36 | 96.00 | 96.00 | 51,900 |
Apr 22, 2024 | 95.27 | 95.27 | 95.11 | 95.11 | 95.11 | 500 |
Apr 19, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
Apr 18, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 11,000 |
Apr 17, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
Apr 16, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 10,600 |
Apr 15, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 100 |
Apr 12, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
Apr 11, 2024 | 93.80 | 94.25 | 93.64 | 93.64 | 93.64 | 82,300 |
Apr 10, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 500 |
Apr 09, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1,700 |
Apr 08, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
Apr 05, 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
Apr 04, 2024 | 94.82 | 97.11 | 94.82 | 94.91 | 94.91 | 5,400 |
Apr 03, 2024 | 92.28 | 92.44 | 92.28 | 92.44 | 92.44 | 400 |
Apr 02, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 6,400 |
Apr 01, 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
Mar 28, 2024 | 96.39 | 96.51 | 96.39 | 96.51 | 96.51 | 300 |
Mar 27, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
Mar 26, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
Mar 25, 2024 | 95.64 | 95.68 | 95.64 | 95.68 | 95.68 | 600 |
Mar 22, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 900 |
Mar 21, 2024 | 96.89 | 96.89 | 96.39 | 96.39 | 96.39 | 800 |
Mar 20, 2024 | 95.57 | 95.57 | 94.06 | 94.06 | 94.06 | 1,100 |
Mar 19, 2024 | 94.04 | 96.90 | 93.74 | 96.90 | 96.90 | 400 |
Mar 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
Mar 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,100 |
Mar 14, 2024 | 98.84 | 100.00 | 98.84 | 100.00 | 100.00 | 38,600 |
Mar 13, 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 500 |
Mar 12, 2024 | 100.92 | 100.92 | 98.32 | 98.32 | 98.32 | 900 |
Mar 11, 2024 | 99.47 | 99.47 | 98.72 | 98.75 | 98.75 | 2,500 |
Mar 08, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Mar 07, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Mar 07, 2024 | 3.741 Dividend | |||||
Mar 06, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
Mar 05, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
Mar 04, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
Mar 01, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | 200 |
Feb 29, 2024 | 101.00 | 101.10 | 100.25 | 101.10 | 97.39 | 1,100 |
Feb 28, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 210,000 |
Feb 27, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 270,000 |
Feb 26, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 1,151,000 |
Feb 23, 2024 | 103.25 | 103.85 | 102.50 | 103.85 | 100.04 | 313,100 |
Feb 22, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 99.10 | 500 |
Feb 21, 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 98.19 | 200,100 |
Feb 20, 2024 | 102.91 | 102.91 | 101.93 | 101.93 | 98.19 | 38,300 |
Feb 16, 2024 | 101.15 | 101.15 | 100.10 | 100.10 | 96.43 | 500 |
Feb 15, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 95.85 | 21,200 |
Feb 14, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.02 | 400 |
Feb 13, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | - |
Feb 12, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | - |
Feb 09, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | 800 |
Feb 08, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.51 | 68,900 |
Feb 07, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.51 | 145,200 |
Feb 06, 2024 | 104.50 | 104.50 | 102.88 | 102.88 | 99.11 | 64,900 |
Feb 05, 2024 | 103.00 | 105.00 | 103.00 | 103.75 | 99.94 | 4,300 |
Feb 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
Feb 01, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
Jan 31, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 300 |
Jan 30, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 7,500 |
Jan 29, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
Jan 26, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 20,000 |
Jan 25, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 200 |
Jan 24, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | - |
Jan 23, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | 1,700 |
Jan 22, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 104.52 | 1,700 |
Jan 19, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.08 | 1,000 |
Jan 18, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | 300 |
Jan 17, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
Jan 16, 2024 | 107.66 | 107.66 | 107.20 | 107.20 | 103.27 | 600 |
Jan 12, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
Jan 11, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
Jan 10, 2024 | 107.05 | 107.30 | 106.00 | 107.20 | 103.27 | 9,700 |
Jan 09, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.11 | 100 |
Jan 08, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 102.35 | - |
Jan 05, 2024 | 104.75 | 106.25 | 104.75 | 106.25 | 102.35 | 2,100 |
Jan 04, 2024 | 106.24 | 106.24 | 102.40 | 105.00 | 101.15 | 1,400 |
Jan 03, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 97.27 | 22,600 |
Jan 02, 2024 | 100.65 | 100.97 | 100.65 | 100.97 | 97.27 | 500 |
Dec 29, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 96.33 | - |
Dec 28, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 96.33 | 200 |
Dec 27, 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 94.69 | - |
Dec 26, 2023 | 100.00 | 100.00 | 97.16 | 98.30 | 94.69 | 500 |
Dec 22, 2023 | 98.18 | 98.80 | 96.66 | 98.80 | 95.18 | 1,700 |
Dec 21, 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 93.70 | - |
Dec 20, 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 93.70 | 1,200 |
Dec 19, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 92.96 | 1,000 |
Dec 18, 2023 | 98.43 | 98.43 | 96.90 | 96.90 | 93.35 | 1,800 |
Dec 15, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | 2,300 |
Dec 14, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | - |
Dec 13, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | - |
Dec 12, 2023 | 97.50 | 98.00 | 96.35 | 98.00 | 94.41 | 2,500 |
Dec 11, 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 92.48 | - |
Dec 08, 2023 | 95.62 | 96.00 | 94.85 | 96.00 | 92.48 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |