Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
May 01, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
Apr 30, 2024 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
Apr 29, 2024 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
Apr 26, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
Apr 25, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
Apr 24, 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
Apr 23, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
Apr 22, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | - |
Apr 19, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
Apr 18, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
Apr 17, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
Apr 16, 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
Apr 15, 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
Apr 12, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
Apr 11, 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
Apr 10, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
Apr 09, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
Apr 08, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
Apr 05, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
Apr 04, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
Apr 03, 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
Apr 02, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
Apr 01, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
Mar 28, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Mar 27, 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
Mar 26, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
Mar 25, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
Mar 22, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
Mar 21, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
Mar 20, 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
Mar 19, 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
Mar 18, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
Mar 15, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Mar 14, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
Mar 13, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
Mar 12, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Mar 11, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
Mar 08, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
Mar 07, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Mar 06, 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
Mar 05, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
Mar 04, 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
Mar 01, 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
Feb 29, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
Feb 28, 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
Feb 27, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
Feb 26, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
Feb 23, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Feb 22, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Feb 21, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
Feb 20, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
Feb 16, 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | - |
Feb 15, 2024 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | - |
Feb 14, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
Feb 13, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
Feb 12, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
Feb 09, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
Feb 08, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
Feb 07, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
Feb 06, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
Feb 05, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
Feb 02, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
Feb 01, 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
Jan 31, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
Jan 30, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
Jan 29, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
Jan 26, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
Jan 25, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
Jan 24, 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
Jan 23, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
Jan 22, 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
Jan 19, 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - |
Jan 18, 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
Jan 17, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
Jan 16, 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | - |
Jan 12, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
Jan 11, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
Jan 10, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
Jan 09, 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
Jan 08, 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
Jan 05, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | - |
Jan 04, 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
Jan 03, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
Jan 02, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | - |
Dec 29, 2023 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
Dec 28, 2023 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
Dec 27, 2023 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
Dec 26, 2023 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
Dec 22, 2023 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
Dec 21, 2023 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
Dec 20, 2023 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
Dec 19, 2023 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Dec 18, 2023 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
Dec 15, 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 4.578 Capital Gain | |||||
Dec 14, 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 86.87 | - |
Dec 13, 2023 | 91.64 | 91.64 | 91.64 | 91.64 | 87.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |