Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 95.35 | 95.38 | 95.34 | 95.36 | 95.36 | 1,026 |
Jun 07, 2024 | 95.53 | 95.54 | 95.35 | 95.36 | 95.36 | 1,752 |
Jun 06, 2024 | 95.52 | 95.54 | 95.50 | 95.54 | 95.54 | 1,752 |
Jun 05, 2024 | 95.46 | 95.53 | 95.44 | 95.51 | 95.51 | 938 |
Jun 04, 2024 | 95.40 | 95.48 | 95.39 | 95.46 | 95.46 | 2,498 |
Jun 03, 2024 | 95.33 | 95.41 | 95.31 | 95.39 | 95.39 | 1,545 |
May 31, 2024 | 95.28 | 95.34 | 95.25 | 95.31 | 95.31 | 1,140 |
May 30, 2024 | 95.24 | 95.29 | 95.22 | 95.28 | 95.28 | 1,516 |
May 29, 2024 | 95.24 | 95.25 | 95.21 | 95.22 | 95.22 | 733 |
May 28, 2024 | 95.28 | 95.32 | 95.24 | 95.24 | 95.24 | 840 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 95.29 | 95.31 | 95.26 | 95.27 | 95.27 | 910 |
May 23, 2024 | 95.37 | 95.38 | 95.28 | 95.29 | 95.29 | 1,756 |
May 22, 2024 | 95.42 | 95.42 | 95.36 | 95.36 | 95.36 | 1,421 |
May 21, 2024 | 95.40 | 95.43 | 95.39 | 95.42 | 95.42 | 1,353 |
May 20, 2024 | 95.43 | 95.44 | 95.39 | 95.40 | 95.40 | 1,683 |
May 17, 2024 | 95.46 | 95.47 | 95.42 | 95.43 | 95.43 | 621 |
May 16, 2024 | 95.55 | 95.57 | 95.46 | 95.46 | 95.46 | 1,673 |
May 15, 2024 | 95.43 | 95.55 | 95.43 | 95.54 | 95.54 | 1,365 |
May 14, 2024 | 95.40 | 95.43 | 95.35 | 95.43 | 95.43 | 1,032 |
May 13, 2024 | 95.40 | 95.43 | 95.39 | 95.40 | 95.40 | 231 |
May 10, 2024 | 95.46 | 95.46 | 95.39 | 95.40 | 95.40 | 986 |
May 09, 2024 | 95.43 | 95.47 | 95.41 | 95.46 | 95.46 | 802 |
May 08, 2024 | 95.44 | 95.45 | 95.43 | 95.43 | 95.43 | 619 |
May 07, 2024 | 95.44 | 95.47 | 95.44 | 95.44 | 95.44 | 687 |
May 06, 2024 | 95.46 | 95.50 | 95.44 | 95.44 | 95.44 | 118 |
May 03, 2024 | 95.36 | 95.56 | 95.35 | 95.47 | 95.47 | 994 |
May 02, 2024 | 95.26 | 95.36 | 95.25 | 95.36 | 95.36 | 956 |
May 01, 2024 | 95.18 | 95.29 | 95.18 | 95.29 | 95.29 | 1,417 |
Apr 30, 2024 | 95.25 | 95.26 | 95.17 | 95.18 | 95.18 | 471 |
Apr 29, 2024 | 95.25 | 95.26 | 95.25 | 95.25 | 95.25 | 274 |
Apr 26, 2024 | 95.25 | 95.29 | 95.22 | 95.24 | 95.24 | 135 |
Apr 25, 2024 | 95.35 | 95.36 | 95.23 | 95.25 | 95.25 | 502 |
Apr 24, 2024 | 95.33 | 95.34 | 95.32 | 95.34 | 95.34 | 410 |
Apr 23, 2024 | 95.31 | 95.37 | 95.29 | 95.37 | 95.37 | 155 |
Apr 22, 2024 | 95.27 | 95.33 | 95.27 | 95.32 | 95.32 | 57 |
Apr 19, 2024 | 95.32 | 95.39 | 95.29 | 95.32 | 95.32 | 480 |
Apr 18, 2024 | 95.36 | 95.39 | 95.29 | 95.29 | 95.29 | 252 |
Apr 17, 2024 | 95.31 | 95.39 | 95.30 | 95.36 | 95.36 | 234 |
Apr 16, 2024 | 95.36 | 95.36 | 95.28 | 95.34 | 95.34 | 700 |
Apr 15, 2024 | 95.39 | 95.39 | 95.29 | 95.36 | 95.36 | 242 |
Apr 12, 2024 | 95.39 | 95.43 | 95.39 | 95.42 | 95.42 | 133 |
Apr 11, 2024 | 95.35 | 95.39 | 95.27 | 95.35 | 95.35 | 640 |
Apr 10, 2024 | 95.64 | 95.66 | 95.33 | 95.35 | 95.35 | 524 |
Apr 09, 2024 | 95.58 | 95.65 | 95.58 | 95.64 | 95.64 | 489 |
Apr 08, 2024 | 95.61 | 95.61 | 95.58 | 95.58 | 95.58 | 228 |
Apr 05, 2024 | 95.74 | 95.74 | 95.66 | 95.66 | 95.66 | 187 |
Apr 04, 2024 | 95.72 | 95.76 | 95.69 | 95.76 | 95.76 | 114 |
Apr 03, 2024 | 95.69 | 95.72 | 95.66 | 95.72 | 95.72 | 113 |
Apr 02, 2024 | 95.70 | 95.71 | 95.67 | 95.70 | 95.70 | 371 |
Apr 01, 2024 | 95.79 | 95.80 | 95.66 | 95.68 | 95.68 | 193 |
Mar 28, 2024 | 95.81 | 95.81 | 95.77 | 95.78 | 95.78 | 374 |
Mar 27, 2024 | 95.82 | 95.85 | 95.82 | 95.84 | 95.84 | 250 |
Mar 26, 2024 | 95.80 | 95.82 | 95.80 | 95.82 | 95.82 | 559 |
Mar 25, 2024 | 95.86 | 95.86 | 95.82 | 95.82 | 95.82 | 422 |
Mar 22, 2024 | 95.86 | 95.88 | 95.86 | 95.86 | 95.86 | 8 |
Mar 21, 2024 | 95.89 | 95.90 | 95.83 | 95.84 | 95.84 | 201 |
Mar 20, 2024 | 95.78 | 95.88 | 95.76 | 95.88 | 95.88 | 559 |
Mar 19, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 105 |
Mar 18, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 3,820 |
Mar 15, 2024 | 95.77 | 95.78 | 95.77 | 95.77 | 95.77 | 56 |
Mar 14, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | 70 |
Mar 13, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 58 |
Mar 12, 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 19 |
Mar 11, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 11 |
Mar 08, 2024 | 96.04 | 96.10 | 96.04 | 96.06 | 96.06 | 14 |
Mar 07, 2024 | 96.00 | 96.03 | 96.00 | 96.01 | 96.01 | 3 |
Mar 06, 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 147 |
Mar 05, 2024 | 95.99 | 95.99 | 95.98 | 95.98 | 95.98 | 344 |
Mar 04, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | - |
Mar 01, 2024 | 95.91 | 96.00 | 95.91 | 95.99 | 95.99 | 124 |
Feb 29, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 220 |
Feb 28, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
Feb 27, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 22 |
Feb 26, 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 1 |
Feb 23, 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 141 |
Feb 22, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Feb 21, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 108 |
Feb 20, 2024 | 96.03 | 96.03 | 96.00 | 96.00 | 96.00 | 2 |
Feb 16, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 25 |
Feb 15, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 18 |
Feb 14, 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 399 |
Feb 13, 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 8 |
Feb 12, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 1 |
Feb 09, 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 9 |
Feb 08, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 128 |
Feb 07, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 4 |
Feb 06, 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
Feb 05, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 12 |
Feb 02, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 230 |
Feb 01, 2024 | 96.58 | 96.58 | 96.57 | 96.57 | 96.57 | 17 |
Jan 31, 2024 | 96.54 | 96.55 | 96.54 | 96.55 | 96.55 | 121 |
Jan 30, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Jan 29, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 34 |
Jan 26, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 12 |
Jan 25, 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 6 |
Jan 24, 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 168 |
Jan 23, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
Jan 22, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
Jan 19, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |