Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 100.38 | 100.38 | 100.37 | 100.37 | 100.37 | 3,319,066 |
Jun 05, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 100.37 | 4,285,300 |
Jun 04, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 100.35 | 5,355,900 |
Jun 03, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 100.33 | 9,568,200 |
Jun 03, 2024 | 0.44 Dividend | |||||
May 31, 2024 | 100.74 | 100.75 | 100.74 | 100.75 | 100.31 | 7,082,900 |
May 30, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 100.27 | 3,581,700 |
May 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 100.25 | 3,971,700 |
May 28, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 100.25 | 3,684,600 |
May 24, 2024 | 100.68 | 100.68 | 100.67 | 100.68 | 100.24 | 2,463,000 |
May 23, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 100.23 | 3,077,800 |
May 22, 2024 | 100.61 | 100.61 | 100.60 | 100.60 | 100.16 | 2,609,000 |
May 21, 2024 | 100.59 | 100.60 | 100.59 | 100.59 | 100.15 | 3,774,900 |
May 20, 2024 | 100.58 | 100.58 | 100.57 | 100.57 | 100.13 | 3,341,000 |
May 17, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 100.12 | 4,544,200 |
May 16, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 100.11 | 3,699,500 |
May 15, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 100.06 | 4,228,600 |
May 14, 2024 | 100.49 | 100.49 | 100.48 | 100.48 | 100.04 | 2,765,800 |
May 13, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 100.04 | 3,317,000 |
May 10, 2024 | 100.47 | 100.47 | 100.45 | 100.47 | 100.03 | 3,005,800 |
May 09, 2024 | 100.44 | 100.45 | 100.44 | 100.44 | 100.00 | 2,739,600 |
May 08, 2024 | 100.40 | 100.41 | 100.39 | 100.41 | 99.97 | 3,109,400 |
May 07, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.94 | 3,591,500 |
May 06, 2024 | 100.37 | 100.38 | 100.37 | 100.38 | 99.94 | 3,623,700 |
May 03, 2024 | 100.36 | 100.37 | 100.35 | 100.37 | 99.93 | 4,792,400 |
May 02, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 99.91 | 4,369,600 |
May 01, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.87 | 8,406,600 |
May 01, 2024 | 0.428 Dividend | |||||
Apr 30, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 99.83 | 6,488,000 |
Apr 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 99.82 | 2,501,900 |
Apr 26, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 99.82 | 3,008,600 |
Apr 25, 2024 | 100.67 | 100.67 | 100.66 | 100.67 | 99.80 | 2,705,900 |
Apr 24, 2024 | 100.63 | 100.63 | 100.62 | 100.62 | 99.75 | 3,200,000 |
Apr 23, 2024 | 100.61 | 100.62 | 100.60 | 100.61 | 99.74 | 4,233,300 |
Apr 22, 2024 | 100.60 | 100.60 | 100.59 | 100.60 | 99.73 | 3,547,400 |
Apr 19, 2024 | 100.59 | 100.59 | 100.57 | 100.59 | 99.73 | 3,245,700 |
Apr 18, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 99.70 | 3,235,600 |
Apr 17, 2024 | 100.53 | 100.53 | 100.52 | 100.53 | 99.67 | 3,688,400 |
Apr 16, 2024 | 100.51 | 100.52 | 100.50 | 100.50 | 99.64 | 4,850,000 |
Apr 15, 2024 | 100.49 | 100.50 | 100.49 | 100.50 | 99.64 | 4,144,700 |
Apr 12, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 99.62 | 4,209,700 |
Apr 11, 2024 | 100.46 | 100.47 | 100.46 | 100.47 | 99.61 | 3,521,100 |
Apr 10, 2024 | 100.42 | 100.43 | 100.41 | 100.43 | 99.57 | 3,893,100 |
Apr 09, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.55 | 3,587,200 |
Apr 08, 2024 | 100.40 | 100.40 | 100.39 | 100.40 | 99.54 | 3,511,400 |
Apr 05, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.52 | 3,092,700 |
Apr 04, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 99.51 | 3,427,500 |
Apr 03, 2024 | 100.32 | 100.33 | 100.32 | 100.32 | 99.46 | 4,333,600 |
Apr 02, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.45 | 4,202,900 |
Apr 01, 2024 | 100.30 | 100.30 | 100.29 | 100.29 | 99.43 | 7,395,400 |
Apr 01, 2024 | 0.45 Dividend | |||||
Mar 28, 2024 | 100.72 | 100.72 | 100.71 | 100.71 | 99.40 | 5,425,800 |
Mar 27, 2024 | 100.71 | 100.71 | 100.70 | 100.70 | 99.39 | 2,990,800 |
Mar 26, 2024 | 100.65 | 100.66 | 100.65 | 100.65 | 99.34 | 3,181,700 |
Mar 25, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 99.33 | 2,422,900 |
Mar 22, 2024 | 100.63 | 100.63 | 100.61 | 100.62 | 99.31 | 2,626,000 |
Mar 21, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 99.29 | 3,547,400 |
Mar 20, 2024 | 100.56 | 100.57 | 100.56 | 100.56 | 99.25 | 2,492,700 |
Mar 19, 2024 | 100.56 | 100.56 | 100.55 | 100.55 | 99.24 | 2,661,900 |
Mar 18, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 99.22 | 3,576,200 |
Mar 15, 2024 | 100.52 | 100.52 | 100.51 | 100.52 | 99.21 | 3,262,200 |
Mar 14, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 99.19 | 3,469,600 |
Mar 13, 2024 | 100.46 | 100.47 | 100.46 | 100.46 | 99.15 | 2,249,300 |
Mar 12, 2024 | 100.45 | 100.46 | 100.45 | 100.45 | 99.14 | 2,613,300 |
Mar 11, 2024 | 100.44 | 100.44 | 100.43 | 100.44 | 99.13 | 3,238,400 |
Mar 08, 2024 | 100.43 | 100.43 | 100.41 | 100.42 | 99.11 | 3,725,000 |
Mar 07, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.10 | 2,415,500 |
Mar 06, 2024 | 100.36 | 100.37 | 100.35 | 100.36 | 99.05 | 2,760,000 |
Mar 05, 2024 | 100.34 | 100.35 | 100.34 | 100.34 | 99.03 | 3,905,300 |
Mar 04, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 99.02 | 3,613,500 |
Mar 01, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 99.01 | 7,519,900 |
Feb 29, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 99.39 | 5,560,200 |
Feb 28, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 99.36 | 4,526,200 |
Feb 27, 2024 | 100.66 | 100.66 | 100.65 | 100.66 | 99.35 | 2,360,300 |
Feb 26, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 99.33 | 2,645,100 |
Feb 23, 2024 | 100.63 | 100.63 | 100.62 | 100.63 | 99.32 | 2,010,100 |
Feb 22, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 99.29 | 2,452,200 |
Feb 21, 2024 | 100.57 | 100.58 | 100.56 | 100.56 | 99.25 | 2,316,600 |
Feb 20, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 99.24 | 3,268,600 |
Feb 16, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 99.22 | 2,914,300 |
Feb 15, 2024 | 100.53 | 100.53 | 100.52 | 100.52 | 99.21 | 2,577,800 |
Feb 14, 2024 | 100.47 | 100.47 | 100.46 | 100.47 | 99.16 | 2,614,100 |
Feb 13, 2024 | 100.45 | 100.45 | 100.44 | 100.45 | 99.14 | 3,009,000 |
Feb 12, 2024 | 100.44 | 100.45 | 100.43 | 100.43 | 99.12 | 2,792,700 |
Feb 09, 2024 | 100.42 | 100.43 | 100.42 | 100.43 | 99.12 | 3,232,500 |
Feb 08, 2024 | 100.40 | 100.42 | 100.40 | 100.40 | 99.09 | 3,838,700 |
Feb 07, 2024 | 100.37 | 100.37 | 100.36 | 100.37 | 99.06 | 2,621,200 |
Feb 06, 2024 | 100.35 | 100.36 | 100.34 | 100.35 | 99.04 | 2,167,300 |
Feb 05, 2024 | 100.34 | 100.34 | 100.33 | 100.34 | 99.03 | 3,969,400 |
Feb 02, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 99.01 | 3,853,800 |
Feb 01, 2024 | 100.32 | 100.32 | 100.31 | 100.31 | 99.00 | 7,038,600 |
Feb 01, 2024 | 0.458 Dividend | |||||
Jan 31, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 98.95 | 5,171,300 |
Jan 30, 2024 | 100.70 | 100.71 | 100.70 | 100.71 | 98.95 | 3,741,000 |
Jan 29, 2024 | 100.69 | 100.70 | 100.68 | 100.68 | 98.92 | 2,914,400 |
Jan 26, 2024 | 100.68 | 100.68 | 100.67 | 100.67 | 98.91 | 2,059,100 |
Jan 25, 2024 | 100.65 | 100.67 | 100.65 | 100.67 | 98.91 | 2,426,000 |
Jan 24, 2024 | 100.61 | 100.62 | 100.61 | 100.62 | 98.86 | 3,441,600 |
Jan 23, 2024 | 100.60 | 100.61 | 100.60 | 100.61 | 98.85 | 2,066,200 |
Jan 22, 2024 | 100.60 | 100.60 | 100.58 | 100.59 | 98.83 | 4,307,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |