Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 98.12 | 98.55 | 98.12 | 98.46 | 98.46 | 8,237 |
May 02, 2024 | 97.48 | 98.18 | 97.48 | 98.18 | 98.18 | 6,070 |
May 01, 2024 | 97.85 | 97.90 | 97.81 | 97.81 | 97.81 | 2,178 |
Apr 30, 2024 | 97.90 | 98.01 | 97.78 | 97.88 | 97.88 | 32,449 |
Apr 29, 2024 | 97.92 | 97.99 | 97.91 | 97.97 | 97.97 | 7,465 |
Apr 26, 2024 | 97.82 | 97.91 | 97.80 | 97.90 | 97.90 | 5,649 |
Apr 25, 2024 | 97.69 | 97.90 | 97.65 | 97.70 | 97.70 | 3,947 |
Apr 24, 2024 | 97.87 | 97.91 | 97.76 | 97.83 | 97.83 | 108,226 |
Apr 23, 2024 | 97.61 | 97.93 | 97.61 | 97.91 | 97.91 | 2,579 |
Apr 22, 2024 | 97.52 | 97.80 | 97.52 | 97.78 | 97.78 | 13,818 |
Apr 19, 2024 | 97.70 | 97.75 | 97.68 | 97.75 | 97.75 | 3,864 |
Apr 18, 2024 | 97.69 | 97.84 | 97.63 | 97.67 | 97.67 | 16,435 |
Apr 17, 2024 | 97.53 | 97.72 | 97.53 | 97.69 | 97.69 | 210,950 |
Apr 16, 2024 | 97.73 | 97.73 | 97.52 | 97.60 | 97.60 | 70,993 |
Apr 15, 2024 | 97.87 | 97.88 | 97.63 | 97.65 | 97.65 | 34,644 |
Apr 12, 2024 | 97.77 | 97.95 | 97.77 | 97.90 | 97.90 | 72,169 |
Apr 11, 2024 | 97.72 | 97.81 | 97.61 | 97.72 | 97.72 | 32,539 |
Apr 10, 2024 | 98.19 | 98.20 | 97.70 | 97.81 | 97.81 | 17,744 |
Apr 09, 2024 | 98.05 | 98.16 | 97.99 | 98.15 | 98.15 | 15,015 |
Apr 08, 2024 | 98.02 | 98.09 | 98.00 | 98.04 | 98.04 | 61,899 |
Apr 05, 2024 | 98.30 | 98.30 | 98.12 | 98.20 | 98.20 | 36,746 |
Apr 04, 2024 | 97.95 | 98.26 | 97.95 | 98.24 | 98.24 | 51,171 |
Apr 03, 2024 | 98.19 | 98.19 | 97.90 | 98.11 | 98.11 | 24,368 |
Apr 02, 2024 | 98.08 | 98.18 | 98.00 | 98.07 | 98.07 | 21,830 |
Mar 28, 2024 | 98.04 | 98.37 | 98.04 | 98.32 | 98.32 | 5,013 |
Mar 27, 2024 | 98.23 | 98.32 | 98.23 | 98.32 | 98.32 | 11,454 |
Mar 26, 2024 | 97.76 | 98.23 | 97.76 | 98.17 | 98.17 | 71,066 |
Mar 25, 2024 | 97.99 | 98.34 | 97.99 | 98.20 | 98.20 | 10,635 |
Mar 22, 2024 | 98.21 | 98.29 | 98.20 | 98.24 | 98.24 | 39,102 |
Mar 21, 2024 | 98.18 | 98.27 | 98.13 | 98.18 | 98.18 | 67,274 |
Mar 20, 2024 | 98.00 | 98.08 | 97.92 | 97.99 | 97.99 | 42,279 |
Mar 19, 2024 | 97.80 | 97.97 | 97.80 | 97.93 | 97.93 | 30,090 |
Mar 18, 2024 | 97.90 | 98.00 | 97.85 | 97.87 | 97.87 | 295,762 |
Mar 15, 2024 | 97.84 | 97.91 | 97.82 | 97.89 | 97.89 | 9,249 |
Mar 14, 2024 | 97.77 | 98.05 | 97.77 | 97.87 | 97.87 | 3,797 |
Mar 14, 2024 | 0.9447 Dividend | |||||
Mar 13, 2024 | 99.02 | 99.02 | 98.95 | 98.97 | 98.03 | 5,927 |
Mar 12, 2024 | 99.08 | 99.13 | 98.96 | 99.01 | 98.06 | 7,196 |
Mar 11, 2024 | 99.31 | 99.31 | 99.10 | 99.11 | 98.16 | 5,784 |
Mar 08, 2024 | 99.04 | 99.24 | 99.04 | 99.09 | 98.14 | 34,567 |
Mar 07, 2024 | 98.84 | 99.06 | 98.84 | 99.04 | 98.09 | 109,194 |
Mar 06, 2024 | 98.84 | 98.96 | 98.80 | 98.86 | 97.92 | 5,196 |
Mar 05, 2024 | 98.76 | 98.86 | 98.74 | 98.84 | 97.90 | 24,350 |
Mar 04, 2024 | 98.78 | 98.82 | 98.72 | 98.73 | 97.79 | 44,403 |
Mar 01, 2024 | 98.56 | 98.73 | 98.54 | 98.73 | 97.79 | 2,625 |
Feb 29, 2024 | 98.60 | 98.69 | 98.50 | 98.69 | 97.75 | 5,023 |
Feb 28, 2024 | 98.38 | 98.64 | 98.38 | 98.58 | 97.64 | 8,421 |
Feb 27, 2024 | 98.65 | 98.65 | 98.50 | 98.54 | 97.59 | 25,915 |
Feb 26, 2024 | 98.69 | 98.69 | 98.50 | 98.50 | 97.56 | 11,774 |
Feb 23, 2024 | 98.65 | 98.65 | 98.52 | 98.59 | 97.65 | 15,340 |
Feb 22, 2024 | 98.68 | 98.78 | 98.56 | 98.54 | 97.60 | 55,273 |
Feb 21, 2024 | 98.72 | 98.80 | 98.64 | 98.68 | 97.74 | 47,011 |
Feb 20, 2024 | 98.47 | 98.72 | 98.47 | 98.70 | 97.76 | 41,621 |
Feb 19, 2024 | 98.45 | 98.60 | 98.45 | 98.59 | 97.65 | 6,137 |
Feb 16, 2024 | 98.66 | 98.68 | 98.47 | 98.55 | 97.61 | 11,172 |
Feb 15, 2024 | 98.62 | 98.73 | 98.61 | 98.65 | 97.71 | 6,027 |
Feb 14, 2024 | 98.34 | 98.52 | 98.34 | 98.52 | 97.58 | 5,754 |
Feb 13, 2024 | 98.61 | 98.76 | 98.46 | 98.46 | 97.52 | 11,556 |
Feb 12, 2024 | 98.69 | 98.78 | 98.65 | 98.74 | 97.80 | 31,070 |
Feb 09, 2024 | 98.56 | 98.78 | 98.56 | 98.71 | 97.77 | 85,012 |
Feb 08, 2024 | 98.86 | 98.86 | 98.71 | 98.71 | 97.77 | 3,362 |
Feb 07, 2024 | 98.78 | 98.84 | 98.75 | 98.77 | 97.83 | 13,042 |
Feb 06, 2024 | 98.58 | 98.80 | 98.58 | 98.80 | 97.86 | 41,999 |
Feb 05, 2024 | 98.74 | 98.75 | 98.56 | 98.61 | 97.67 | 16,297 |
Feb 02, 2024 | 98.98 | 99.10 | 98.70 | 98.71 | 97.77 | 38,778 |
Feb 01, 2024 | 98.91 | 99.15 | 98.91 | 99.15 | 98.20 | 8,193 |
Jan 31, 2024 | 98.72 | 99.10 | 98.72 | 98.91 | 97.97 | 29,173 |
Jan 30, 2024 | 98.79 | 98.82 | 98.65 | 98.65 | 97.71 | 29,499 |
Jan 29, 2024 | 98.62 | 98.79 | 98.62 | 98.76 | 97.82 | 37,402 |
Jan 26, 2024 | 98.92 | 98.92 | 98.68 | 98.68 | 97.74 | 2,217 |
Jan 25, 2024 | 98.64 | 98.79 | 98.52 | 98.66 | 97.72 | 8,876 |
Jan 24, 2024 | 98.64 | 98.71 | 98.57 | 98.63 | 97.69 | 17,355 |
Jan 23, 2024 | 98.50 | 98.57 | 98.49 | 98.52 | 97.58 | 54,482 |
Jan 22, 2024 | 98.48 | 98.64 | 98.47 | 98.59 | 97.65 | 9,553 |
Jan 19, 2024 | 98.54 | 98.59 | 98.38 | 98.52 | 97.58 | 47,858 |
Jan 18, 2024 | 98.61 | 98.61 | 98.49 | 98.53 | 97.59 | 4,023 |
Jan 17, 2024 | 98.67 | 98.67 | 98.45 | 98.46 | 97.52 | 17,578 |
Jan 16, 2024 | 98.38 | 98.88 | 98.38 | 98.77 | 97.83 | 122,023 |
Jan 15, 2024 | 98.90 | 98.90 | 98.79 | 98.85 | 97.91 | 3,810 |
Jan 12, 2024 | 98.56 | 98.99 | 98.56 | 98.93 | 97.99 | 17,401 |
Jan 11, 2024 | 98.43 | 98.59 | 98.43 | 98.56 | 97.62 | 31,099 |
Jan 10, 2024 | 98.41 | 98.53 | 98.41 | 98.53 | 97.59 | 10,473 |
Jan 09, 2024 | 98.43 | 98.43 | 98.30 | 98.36 | 97.42 | 5,164 |
Jan 08, 2024 | 98.30 | 98.42 | 98.22 | 98.41 | 97.47 | 17,667 |
Jan 05, 2024 | 98.24 | 98.45 | 98.19 | 98.44 | 97.50 | 99,175 |
Jan 04, 2024 | 97.96 | 98.38 | 97.96 | 98.27 | 97.33 | 5,171 |
Jan 03, 2024 | 98.16 | 98.38 | 98.16 | 98.34 | 97.40 | 19,686 |
Jan 02, 2024 | 98.42 | 98.61 | 98.30 | 98.30 | 97.36 | 6,797 |
Dec 29, 2023 | 98.62 | 98.62 | 98.47 | 98.58 | 97.64 | 869 |
Dec 28, 2023 | 98.17 | 98.63 | 98.17 | 98.58 | 97.64 | 4,776 |
Dec 27, 2023 | 98.57 | 98.60 | 98.42 | 98.51 | 97.57 | 21,054 |
Dec 22, 2023 | 98.33 | 98.46 | 98.33 | 98.43 | 97.50 | 5,938 |
Dec 21, 2023 | 98.29 | 98.45 | 98.21 | 98.45 | 97.51 | 82,864 |
Dec 20, 2023 | 98.24 | 98.27 | 98.11 | 98.22 | 97.28 | 24,978 |
Dec 19, 2023 | 98.15 | 98.20 | 98.03 | 98.03 | 97.09 | 13,594 |
Dec 18, 2023 | 98.13 | 98.20 | 98.06 | 98.11 | 97.17 | 6,646 |
Dec 15, 2023 | 98.25 | 98.25 | 98.05 | 98.20 | 97.26 | 260,371 |
Dec 14, 2023 | 98.56 | 98.56 | 98.14 | 98.25 | 97.31 | 56,341 |
Dec 14, 2023 | 0.8669 Dividend | |||||
Dec 13, 2023 | 98.14 | 98.33 | 98.14 | 98.36 | 96.57 | 2,524 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |