Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
Jun 13, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
Jun 12, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
Jun 11, 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
Jun 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
Jun 07, 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
Jun 06, 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
Jun 05, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
Jun 04, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
Jun 03, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
May 31, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
May 30, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
May 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
May 28, 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
May 24, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
May 23, 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
May 22, 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
May 21, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
May 20, 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
May 17, 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
May 16, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
May 15, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
May 14, 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
May 13, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
May 10, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
May 09, 2024 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
May 08, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
May 07, 2024 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | - |
May 06, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
May 03, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
May 02, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
May 01, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
Apr 30, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
Apr 29, 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | - |
Apr 26, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
Apr 25, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
Apr 24, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
Apr 23, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
Apr 22, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
Apr 19, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
Apr 18, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
Apr 17, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
Apr 16, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
Apr 15, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Apr 12, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
Apr 11, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
Apr 10, 2024 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | - |
Apr 09, 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
Apr 08, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
Apr 05, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
Apr 04, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
Apr 03, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
Apr 02, 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
Apr 01, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
Mar 28, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
Mar 27, 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
Mar 26, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
Mar 25, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
Mar 22, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
Mar 21, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
Mar 20, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
Mar 19, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
Mar 18, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
Mar 15, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
Mar 15, 2024 | 0.081 Dividend | |||||
Mar 14, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.12 | - |
Mar 13, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.24 | - |
Mar 12, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.84 | - |
Mar 11, 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 87.98 | - |
Mar 08, 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.80 | - |
Mar 07, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.02 | - |
Mar 06, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.61 | - |
Mar 05, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.71 | - |
Mar 04, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.36 | - |
Mar 01, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.48 | - |
Feb 29, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.66 | - |
Feb 28, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.23 | - |
Feb 27, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.51 | - |
Feb 26, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.12 | - |
Feb 23, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.29 | - |
Feb 22, 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.48 | - |
Feb 21, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.66 | - |
Feb 20, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.47 | - |
Feb 16, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.27 | - |
Feb 15, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.83 | - |
Feb 14, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.39 | - |
Feb 13, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.67 | - |
Feb 12, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 85.43 | - |
Feb 09, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.29 | - |
Feb 08, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.18 | - |
Feb 07, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.44 | - |
Feb 06, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.29 | - |
Feb 05, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.51 | - |
Feb 02, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.59 | - |
Feb 01, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.87 | - |
Jan 31, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.33 | - |
Jan 30, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.61 | - |
Jan 29, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.43 | - |
Jan 26, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.37 | - |
Jan 25, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |