Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 95.430 | 95.550 | 95.425 | 95.545 | 95.545 | 1,352 |
May 14, 2024 | 95.405 | 95.435 | 95.350 | 95.430 | 95.430 | 231 |
May 13, 2024 | 95.400 | 95.435 | 95.395 | 95.405 | 95.405 | 231 |
May 10, 2024 | 95.455 | 95.460 | 95.390 | 95.400 | 95.400 | 986 |
May 09, 2024 | 95.430 | 95.470 | 95.410 | 95.460 | 95.460 | 802 |
May 08, 2024 | 95.440 | 95.450 | 95.430 | 95.430 | 95.430 | 619 |
May 07, 2024 | 95.440 | 95.470 | 95.440 | 95.445 | 95.445 | 687 |
May 06, 2024 | 95.460 | 95.500 | 95.440 | 95.445 | 95.445 | 118 |
May 03, 2024 | 95.355 | 95.560 | 95.345 | 95.470 | 95.470 | 994 |
May 02, 2024 | 95.260 | 95.360 | 95.250 | 95.355 | 95.355 | 956 |
May 01, 2024 | 95.175 | 95.290 | 95.175 | 95.285 | 95.285 | 1,417 |
Apr 30, 2024 | 95.255 | 95.260 | 95.170 | 95.175 | 95.175 | 471 |
Apr 29, 2024 | 95.250 | 95.265 | 95.250 | 95.255 | 95.255 | 274 |
Apr 26, 2024 | 95.255 | 95.295 | 95.225 | 95.235 | 95.235 | 135 |
Apr 25, 2024 | 95.345 | 95.360 | 95.230 | 95.250 | 95.250 | 502 |
Apr 24, 2024 | 95.335 | 95.340 | 95.320 | 95.340 | 95.340 | 410 |
Apr 23, 2024 | 95.305 | 95.370 | 95.285 | 95.370 | 95.370 | 155 |
Apr 22, 2024 | 95.270 | 95.335 | 95.270 | 95.320 | 95.320 | 57 |
Apr 19, 2024 | 95.315 | 95.395 | 95.285 | 95.315 | 95.315 | 480 |
Apr 18, 2024 | 95.360 | 95.385 | 95.290 | 95.295 | 95.295 | 252 |
Apr 17, 2024 | 95.310 | 95.390 | 95.300 | 95.365 | 95.365 | 234 |
Apr 16, 2024 | 95.365 | 95.365 | 95.280 | 95.340 | 95.340 | 700 |
Apr 15, 2024 | 95.385 | 95.385 | 95.290 | 95.360 | 95.360 | 242 |
Apr 12, 2024 | 95.385 | 95.435 | 95.385 | 95.415 | 95.415 | 133 |
Apr 11, 2024 | 95.345 | 95.390 | 95.270 | 95.345 | 95.345 | 640 |
Apr 10, 2024 | 95.640 | 95.660 | 95.330 | 95.345 | 95.345 | 524 |
Apr 09, 2024 | 95.585 | 95.655 | 95.585 | 95.640 | 95.640 | 489 |
Apr 08, 2024 | 95.610 | 95.615 | 95.585 | 95.585 | 95.585 | 228 |
Apr 05, 2024 | 95.735 | 95.735 | 95.660 | 95.660 | 95.660 | 187 |
Apr 04, 2024 | 95.725 | 95.760 | 95.695 | 95.760 | 95.760 | 114 |
Apr 03, 2024 | 95.695 | 95.720 | 95.660 | 95.720 | 95.720 | 113 |
Apr 02, 2024 | 95.700 | 95.705 | 95.665 | 95.700 | 95.700 | 371 |
Apr 01, 2024 | 95.795 | 95.800 | 95.660 | 95.680 | 95.680 | 193 |
Mar 28, 2024 | 95.810 | 95.810 | 95.770 | 95.780 | 95.780 | 374 |
Mar 27, 2024 | 95.820 | 95.850 | 95.820 | 95.840 | 95.840 | 250 |
Mar 26, 2024 | 95.800 | 95.815 | 95.800 | 95.815 | 95.815 | 559 |
Mar 25, 2024 | 95.860 | 95.860 | 95.820 | 95.825 | 95.825 | 422 |
Mar 22, 2024 | 95.865 | 95.875 | 95.865 | 95.865 | 95.865 | 8 |
Mar 21, 2024 | 95.895 | 95.905 | 95.830 | 95.840 | 95.840 | 201 |
Mar 20, 2024 | 95.780 | 95.875 | 95.765 | 95.875 | 95.875 | 559 |
Mar 19, 2024 | 95.765 | 95.765 | 95.765 | 95.765 | 95.765 | 105 |
Mar 18, 2024 | 95.735 | 95.735 | 95.735 | 95.735 | 95.735 | 3,820 |
Mar 15, 2024 | 95.770 | 95.780 | 95.770 | 95.770 | 95.770 | 56 |
Mar 14, 2024 | 95.810 | 95.810 | 95.810 | 95.810 | 95.810 | 70 |
Mar 13, 2024 | 95.905 | 95.905 | 95.905 | 95.905 | 95.905 | 58 |
Mar 12, 2024 | 95.935 | 95.935 | 95.935 | 95.935 | 95.935 | 19 |
Mar 11, 2024 | 96.020 | 96.020 | 96.020 | 96.020 | 96.020 | 11 |
Mar 08, 2024 | 96.035 | 96.100 | 96.035 | 96.060 | 96.060 | 14 |
Mar 07, 2024 | 96.000 | 96.030 | 96.000 | 96.015 | 96.015 | 3 |
Mar 06, 2024 | 95.970 | 95.970 | 95.970 | 95.970 | 95.970 | 147 |
Mar 05, 2024 | 95.985 | 95.985 | 95.980 | 95.980 | 95.980 | 344 |
Mar 04, 2024 | 95.915 | 95.915 | 95.915 | 95.915 | 95.915 | - |
Mar 01, 2024 | 95.910 | 96.005 | 95.910 | 95.990 | 95.990 | 124 |
Feb 29, 2024 | 95.885 | 95.885 | 95.885 | 95.885 | 95.885 | 220 |
Feb 28, 2024 | 95.895 | 95.895 | 95.895 | 95.895 | 95.895 | - |
Feb 27, 2024 | 95.825 | 95.825 | 95.825 | 95.825 | 95.825 | 22 |
Feb 26, 2024 | 95.840 | 95.840 | 95.840 | 95.840 | 95.840 | 1 |
Feb 23, 2024 | 95.885 | 95.885 | 95.885 | 95.885 | 95.885 | 141 |
Feb 22, 2024 | 95.870 | 95.870 | 95.870 | 95.870 | 95.870 | - |
Feb 21, 2024 | 95.955 | 95.955 | 95.955 | 95.955 | 95.955 | 108 |
Feb 20, 2024 | 96.025 | 96.025 | 95.995 | 95.995 | 95.995 | 2 |
Feb 16, 2024 | 95.960 | 95.960 | 95.960 | 95.960 | 95.960 | 25 |
Feb 15, 2024 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 18 |
Feb 14, 2024 | 96.035 | 96.035 | 96.035 | 96.035 | 96.035 | 399 |
Feb 13, 2024 | 95.950 | 95.950 | 95.950 | 95.950 | 95.950 | 8 |
Feb 12, 2024 | 96.205 | 96.205 | 96.205 | 96.205 | 96.205 | 1 |
Feb 09, 2024 | 96.190 | 96.190 | 96.190 | 96.190 | 96.190 | 9 |
Feb 08, 2024 | 96.255 | 96.255 | 96.255 | 96.255 | 96.255 | 128 |
Feb 07, 2024 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 4 |
Feb 06, 2024 | 96.310 | 96.310 | 96.310 | 96.310 | 96.310 | - |
Feb 05, 2024 | 96.235 | 96.235 | 96.235 | 96.235 | 96.235 | 12 |
Feb 02, 2024 | 96.355 | 96.355 | 96.355 | 96.355 | 96.355 | 230 |
Feb 01, 2024 | 96.580 | 96.580 | 96.570 | 96.575 | 96.575 | 17 |
Jan 31, 2024 | 96.545 | 96.550 | 96.545 | 96.550 | 96.550 | 121 |
Jan 30, 2024 | 96.385 | 96.385 | 96.385 | 96.385 | 96.385 | - |
Jan 29, 2024 | 96.445 | 96.445 | 96.445 | 96.445 | 96.445 | 34 |
Jan 26, 2024 | 96.405 | 96.405 | 96.405 | 96.405 | 96.405 | 12 |
Jan 25, 2024 | 96.475 | 96.475 | 96.475 | 96.475 | 96.475 | 6 |
Jan 24, 2024 | 96.410 | 96.410 | 96.410 | 96.410 | 96.410 | 168 |
Jan 23, 2024 | 96.425 | 96.425 | 96.425 | 96.425 | 96.425 | - |
Jan 22, 2024 | 96.430 | 96.430 | 96.430 | 96.430 | 96.430 | - |
Jan 19, 2024 | 96.385 | 96.385 | 96.385 | 96.385 | 96.385 | 1 |
Jan 18, 2024 | 96.475 | 96.475 | 96.475 | 96.475 | 96.475 | - |
Jan 17, 2024 | 96.490 | 96.490 | 96.470 | 96.470 | 96.470 | 23 |
Jan 16, 2024 | 96.630 | 96.645 | 96.630 | 96.645 | 96.645 | 6 |
Jan 12, 2024 | 96.680 | 96.760 | 96.680 | 96.750 | 96.750 | 5 |
Jan 11, 2024 | 96.610 | 96.610 | 96.610 | 96.610 | 96.610 | - |
Jan 10, 2024 | 96.480 | 96.480 | 96.480 | 96.480 | 96.480 | - |
Jan 09, 2024 | 96.470 | 96.470 | 96.470 | 96.470 | 96.470 | - |
Jan 08, 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | 1 |
Jan 05, 2024 | 96.465 | 96.475 | 96.465 | 96.475 | 96.475 | 3 |
Jan 04, 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | - |
Jan 03, 2024 | 96.585 | 96.585 | 96.585 | 96.585 | 96.585 | 1 |
Jan 02, 2024 | 96.595 | 96.595 | 96.595 | 96.595 | 96.595 | - |
Dec 29, 2023 | 96.695 | 96.695 | 96.695 | 96.695 | 96.695 | 104 |
Dec 28, 2023 | 96.655 | 96.655 | 96.655 | 96.655 | 96.655 | - |
Dec 27, 2023 | 96.705 | 96.705 | 96.705 | 96.705 | 96.705 | - |
Dec 26, 2023 | 96.640 | 96.640 | 96.640 | 96.640 | 96.640 | 189 |
Dec 22, 2023 | 96.665 | 96.665 | 96.665 | 96.665 | 96.665 | - |
Dec 21, 2023 | 96.660 | 96.660 | 96.660 | 96.660 | 96.660 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |