Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 2 |
Mar 27, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | 100 |
Mar 26, 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
Mar 25, 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
Mar 22, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | 100 |
Mar 21, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 100 |
Mar 20, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 100 |
Mar 19, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
Mar 18, 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 100 |
Mar 15, 2024 | 97.44 | 97.44 | 97.43 | 97.43 | 97.43 | 200 |
Mar 14, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Mar 13, 2024 | 97.39 | 97.39 | 97.36 | 97.36 | 97.36 | 300 |
Mar 12, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
Mar 11, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
Mar 08, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Mar 07, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
Mar 06, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Mar 05, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 100 |
Mar 04, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
Mar 01, 2024 | 97.27 | 97.32 | 97.27 | 97.32 | 97.32 | 100 |
Feb 29, 2024 | 97.27 | 97.27 | 97.21 | 97.21 | 97.21 | 300 |
Feb 28, 2024 | 97.39 | 97.39 | 97.33 | 97.33 | 97.33 | 1,300 |
Feb 27, 2024 | 97.14 | 97.47 | 97.12 | 97.28 | 97.28 | 1,400 |
Feb 26, 2024 | 97.50 | 97.55 | 97.37 | 97.37 | 97.37 | 800 |
Feb 23, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 100 |
Feb 22, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 700 |
Feb 21, 2024 | 96.91 | 96.91 | 96.05 | 96.05 | 96.05 | 800 |
Feb 20, 2024 | 95.19 | 95.19 | 93.74 | 93.74 | 93.74 | 7,300 |
Feb 16, 2024 | 96.65 | 96.65 | 96.21 | 96.21 | 96.21 | 1,000 |
Feb 15, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 100 |
Feb 14, 2024 | 97.48 | 97.48 | 94.77 | 94.77 | 94.77 | 600 |
Feb 13, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 100 |
Feb 12, 2024 | 95.26 | 95.32 | 95.26 | 95.32 | 95.32 | 500 |
Feb 09, 2024 | 95.42 | 95.44 | 95.22 | 95.23 | 95.23 | 1,200 |
Feb 08, 2024 | 94.62 | 95.02 | 94.62 | 95.02 | 95.02 | 300 |
Feb 07, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 100 |
Feb 06, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 100 |
Feb 05, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 100 |
Feb 02, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 100 |
Feb 01, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 100 |
Jan 31, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
Jan 30, 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 100 |
Jan 29, 2024 | 96.99 | 97.01 | 96.74 | 97.01 | 97.01 | 2,000 |
Jan 26, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | 100 |
Jan 25, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
Jan 24, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Jan 23, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 100 |
Jan 22, 2024 | 97.32 | 97.32 | 97.31 | 97.31 | 97.31 | 100 |
Jan 19, 2024 | 97.03 | 97.37 | 97.03 | 97.37 | 97.37 | 100 |
Jan 18, 2024 | 96.35 | 97.22 | 95.94 | 97.22 | 97.22 | 4,200 |
Jan 17, 2024 | 96.65 | 96.65 | 96.18 | 96.29 | 96.29 | 300 |
Jan 16, 2024 | 96.65 | 96.95 | 96.65 | 96.95 | 96.95 | 400 |
Jan 12, 2024 | 96.93 | 96.98 | 96.93 | 96.98 | 96.98 | 200 |
Jan 11, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
Jan 10, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
Jan 09, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
Jan 08, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 100 |
Jan 05, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 100 |
Jan 04, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 100 |
Jan 03, 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 100 |
Jan 02, 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 100 |
Dec 29, 2023 | 97.14 | 97.15 | 97.14 | 97.15 | 97.15 | 100 |
Dec 28, 2023 | 96.70 | 96.99 | 96.70 | 96.99 | 96.99 | 1,600 |
Dec 27, 2023 | 97.33 | 97.33 | 97.13 | 97.13 | 97.13 | 400 |
Dec 27, 2023 | 2.53 Dividend | |||||
Dec 26, 2023 | 99.74 | 99.74 | 99.74 | 99.74 | 97.21 | 100 |
Dec 22, 2023 | 99.45 | 99.45 | 99.43 | 99.43 | 96.91 | 100 |
Dec 21, 2023 | 99.27 | 99.75 | 99.27 | 99.75 | 97.22 | 200 |
Dec 20, 2023 | 99.40 | 99.61 | 99.40 | 99.61 | 97.08 | 300 |
Dec 19, 2023 | 99.29 | 99.56 | 99.29 | 99.56 | 97.03 | 400 |
Dec 18, 2023 | 99.50 | 99.50 | 99.31 | 99.37 | 96.85 | 1,400 |
Dec 15, 2023 | 99.18 | 99.60 | 99.18 | 99.60 | 97.07 | 700 |
Dec 14, 2023 | 99.34 | 99.34 | 98.27 | 99.20 | 96.68 | 2,500 |
Dec 13, 2023 | 99.89 | 100.24 | 99.89 | 100.24 | 97.70 | 100 |
Dec 12, 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 97.02 | 100 |
Dec 11, 2023 | 98.94 | 99.24 | 98.94 | 99.24 | 96.72 | 700 |
Dec 08, 2023 | 99.08 | 99.08 | 99.08 | 99.08 | 96.57 | 100 |
Dec 07, 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 96.65 | - |
Dec 06, 2023 | 99.36 | 99.36 | 99.36 | 99.36 | 96.84 | 100 |
Dec 05, 2023 | 99.33 | 99.33 | 99.33 | 99.33 | 96.81 | 100 |
Dec 04, 2023 | 98.84 | 98.84 | 98.84 | 98.84 | 96.33 | 100 |
Dec 01, 2023 | 99.31 | 99.31 | 99.31 | 99.31 | 96.79 | 100 |
Nov 30, 2023 | 99.09 | 99.09 | 99.09 | 99.09 | 96.58 | 100 |
Nov 29, 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 96.82 | 100 |
Nov 28, 2023 | 99.04 | 99.04 | 99.04 | 99.04 | 96.53 | 100 |
Nov 27, 2023 | 99.33 | 99.33 | 99.33 | 99.33 | 96.81 | 100 |
Nov 24, 2023 | 99.24 | 99.24 | 99.24 | 99.24 | 96.72 | 100 |
Nov 22, 2023 | 99.02 | 99.02 | 99.02 | 99.02 | 96.51 | 100 |
Nov 21, 2023 | 99.18 | 99.18 | 99.18 | 99.18 | 96.66 | 100 |
Nov 20, 2023 | 99.19 | 99.19 | 99.19 | 99.19 | 96.67 | 100 |
Nov 17, 2023 | 99.18 | 99.18 | 99.18 | 99.18 | 96.66 | 100 |
Nov 16, 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 96.65 | 100 |
Nov 15, 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 96.65 | 100 |
Nov 14, 2023 | 99.11 | 99.11 | 99.11 | 99.11 | 96.60 | 100 |
Nov 13, 2023 | 99.12 | 99.12 | 99.12 | 99.12 | 96.61 | - |
Nov 10, 2023 | 99.14 | 99.14 | 99.14 | 99.14 | 96.63 | 100 |
Nov 09, 2023 | 99.12 | 99.12 | 99.12 | 99.12 | 96.61 | 100 |
Nov 08, 2023 | 99.09 | 99.09 | 99.09 | 99.09 | 96.58 | 100 |
Nov 07, 2023 | 98.71 | 99.01 | 98.71 | 99.01 | 96.50 | 500 |
Nov 06, 2023 | 98.99 | 98.99 | 98.99 | 98.99 | 96.48 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |