Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
Mar 26, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
Mar 25, 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
Mar 22, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Mar 21, 2024 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | - |
Mar 20, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Mar 19, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
Mar 18, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | - |
Mar 15, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
Mar 14, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Mar 13, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
Mar 12, 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Mar 11, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
Mar 08, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
Mar 07, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Mar 06, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | - |
Mar 05, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
Mar 04, 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
Mar 01, 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
Feb 29, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Feb 28, 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - |
Feb 27, 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | - |
Feb 26, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
Feb 23, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Feb 22, 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | - |
Feb 21, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Feb 20, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
Feb 16, 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
Feb 15, 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
Feb 14, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
Feb 13, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
Feb 12, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Feb 09, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
Feb 08, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
Feb 07, 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
Feb 06, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Feb 05, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
Feb 02, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
Feb 01, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
Jan 31, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
Jan 30, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
Jan 29, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
Jan 26, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
Jan 25, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
Jan 24, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
Jan 23, 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
Jan 22, 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
Jan 19, 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
Jan 18, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
Jan 17, 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
Jan 16, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
Jan 12, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
Jan 11, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
Jan 10, 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
Jan 09, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
Jan 08, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
Jan 05, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
Jan 04, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | - |
Jan 03, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
Jan 02, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
Dec 29, 2023 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
Dec 28, 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
Dec 27, 2023 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
Dec 26, 2023 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | - |
Dec 22, 2023 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
Dec 21, 2023 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
Dec 20, 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
Dec 19, 2023 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
Dec 18, 2023 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
Dec 15, 2023 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 4.578 Capital Gain | |||||
Dec 14, 2023 | 91.24 | 91.24 | 91.24 | 91.24 | 86.66 | - |
Dec 13, 2023 | 91.43 | 91.43 | 91.43 | 91.43 | 86.84 | - |
Dec 12, 2023 | 89.11 | 89.11 | 89.11 | 89.11 | 84.64 | - |
Dec 11, 2023 | 88.26 | 88.26 | 88.26 | 88.26 | 83.83 | - |
Dec 08, 2023 | 88.02 | 88.02 | 88.02 | 88.02 | 83.60 | - |
Dec 07, 2023 | 88.15 | 88.15 | 88.15 | 88.15 | 83.73 | - |
Dec 06, 2023 | 87.84 | 87.84 | 87.84 | 87.84 | 83.43 | - |
Dec 05, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 83.41 | - |
Dec 04, 2023 | 88.01 | 88.01 | 88.01 | 88.01 | 83.59 | - |
Dec 01, 2023 | 87.74 | 87.74 | 87.74 | 87.74 | 83.34 | - |
Nov 30, 2023 | 87.08 | 87.08 | 87.08 | 87.08 | 82.71 | - |
Nov 29, 2023 | 85.90 | 85.90 | 85.90 | 85.90 | 81.59 | - |
Nov 28, 2023 | 85.78 | 85.78 | 85.78 | 85.78 | 81.48 | - |
Nov 27, 2023 | 86.45 | 86.45 | 86.45 | 86.45 | 82.11 | - |
Nov 24, 2023 | 86.93 | 86.93 | 86.93 | 86.93 | 82.57 | - |
Nov 22, 2023 | 86.41 | 86.41 | 86.41 | 86.41 | 82.07 | - |
Nov 21, 2023 | 85.89 | 85.89 | 85.89 | 85.89 | 81.58 | - |
Nov 20, 2023 | 85.72 | 85.72 | 85.72 | 85.72 | 81.42 | - |
Nov 17, 2023 | 85.22 | 85.22 | 85.22 | 85.22 | 80.94 | - |
Nov 16, 2023 | 85.04 | 85.04 | 85.04 | 85.04 | 80.77 | - |
Nov 15, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 80.70 | - |
Nov 14, 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 80.95 | - |
Nov 13, 2023 | 84.07 | 84.07 | 84.07 | 84.07 | 79.85 | - |
Nov 10, 2023 | 83.41 | 83.41 | 83.41 | 83.41 | 79.22 | - |
Nov 09, 2023 | 82.98 | 82.98 | 82.98 | 82.98 | 78.82 | - |
Nov 08, 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 80.64 | - |
Nov 07, 2023 | 85.27 | 85.27 | 85.27 | 85.27 | 80.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |