Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 94.695 | 94.700 | 94.690 | 94.690 | 94.690 | 9,724 |
Apr 25, 2024 | 94.700 | 94.705 | 94.690 | 94.695 | 94.695 | 9,724 |
Apr 24, 2024 | 94.700 | 94.705 | 94.695 | 94.700 | 94.700 | 6,082 |
Apr 23, 2024 | 94.700 | 94.705 | 94.690 | 94.700 | 94.700 | 7,559 |
Apr 22, 2024 | 94.700 | 94.705 | 94.695 | 94.700 | 94.700 | 11,835 |
Apr 19, 2024 | 94.700 | 94.720 | 94.700 | 94.705 | 94.705 | 12,567 |
Apr 18, 2024 | 94.700 | 94.705 | 94.695 | 94.700 | 94.700 | 4,629 |
Apr 17, 2024 | 94.695 | 94.705 | 94.695 | 94.705 | 94.705 | 8,789 |
Apr 16, 2024 | 94.710 | 94.710 | 94.695 | 94.705 | 94.705 | 13,480 |
Apr 15, 2024 | 94.725 | 94.725 | 94.700 | 94.710 | 94.710 | 43,062 |
Apr 12, 2024 | 94.715 | 94.725 | 94.715 | 94.725 | 94.725 | 12,729 |
Apr 11, 2024 | 94.705 | 94.720 | 94.700 | 94.705 | 94.705 | 18,685 |
Apr 10, 2024 | 94.765 | 94.770 | 94.695 | 94.700 | 94.700 | 45,554 |
Apr 09, 2024 | 94.750 | 94.770 | 94.750 | 94.765 | 94.765 | 11,205 |
Apr 08, 2024 | 94.760 | 94.760 | 94.750 | 94.755 | 94.755 | 17,338 |
Apr 05, 2024 | 94.800 | 94.800 | 94.755 | 94.765 | 94.765 | 56,742 |
Apr 04, 2024 | 94.775 | 94.815 | 94.770 | 94.800 | 94.800 | 23,334 |
Apr 03, 2024 | 94.775 | 94.780 | 94.765 | 94.770 | 94.770 | 27,851 |
Apr 02, 2024 | 94.770 | 94.780 | 94.765 | 94.780 | 94.780 | 16,487 |
Apr 01, 2024 | 94.785 | 94.790 | 94.760 | 94.765 | 94.765 | 19,467 |
Mar 28, 2024 | 94.800 | 94.805 | 94.780 | 94.785 | 94.785 | 23,378 |
Mar 27, 2024 | 94.805 | 94.810 | 94.800 | 94.800 | 94.800 | 15,748 |
Mar 26, 2024 | 94.800 | 94.810 | 94.795 | 94.805 | 94.805 | 11,691 |
Mar 25, 2024 | 94.815 | 94.815 | 94.795 | 94.800 | 94.800 | 16,821 |
Mar 22, 2024 | 94.800 | 94.820 | 94.795 | 94.820 | 94.820 | 17,824 |
Mar 21, 2024 | 94.815 | 94.815 | 94.795 | 94.805 | 94.805 | 18,952 |
Mar 20, 2024 | 94.780 | 94.825 | 94.775 | 94.810 | 94.810 | 18,537 |
Mar 19, 2024 | 94.770 | 94.780 | 94.770 | 94.775 | 94.775 | 6,756 |
Mar 18, 2024 | 94.770 | 94.780 | 94.760 | 94.770 | 94.770 | 23,585 |
Mar 15, 2024 | 94.780 | 94.785 | 94.770 | 94.775 | 94.775 | 30,115 |
Mar 14, 2024 | 94.790 | 94.800 | 94.775 | 94.780 | 94.780 | 37,287 |
Mar 13, 2024 | 94.800 | 94.805 | 94.790 | 94.795 | 94.795 | 22,575 |
Mar 12, 2024 | 94.820 | 94.825 | 94.770 | 94.800 | 94.800 | 63,621 |
Mar 11, 2024 | 94.830 | 94.840 | 94.815 | 94.820 | 94.820 | 20,409 |
Mar 08, 2024 | 94.845 | 94.875 | 94.820 | 94.835 | 94.835 | 16,414 |
Mar 07, 2024 | 94.820 | 94.845 | 94.815 | 94.840 | 94.840 | 7,194 |
Mar 06, 2024 | 94.825 | 94.840 | 94.820 | 94.825 | 94.825 | 12,477 |
Mar 05, 2024 | 94.810 | 94.840 | 94.810 | 94.825 | 94.825 | 5,860 |
Mar 04, 2024 | 94.840 | 94.840 | 94.805 | 94.810 | 94.810 | 13,289 |
Mar 01, 2024 | 94.815 | 94.845 | 94.810 | 94.840 | 94.840 | 31,949 |
Feb 29, 2024 | 94.810 | 94.820 | 94.790 | 94.805 | 94.805 | 14,360 |
Feb 28, 2024 | 94.800 | 94.810 | 94.800 | 94.805 | 94.805 | 12,658 |
Feb 27, 2024 | 94.790 | 94.810 | 94.790 | 94.790 | 94.790 | 8,940 |
Feb 26, 2024 | 94.805 | 94.820 | 94.790 | 94.790 | 94.790 | 5,318 |
Feb 23, 2024 | 94.820 | 94.830 | 94.805 | 94.820 | 94.820 | 9,174 |
Feb 22, 2024 | 94.835 | 94.845 | 94.820 | 94.825 | 94.825 | 18,190 |
Feb 21, 2024 | 94.865 | 94.875 | 94.840 | 94.850 | 94.850 | 8,197 |
Feb 20, 2024 | 94.855 | 94.880 | 94.855 | 94.865 | 94.865 | 5,571 |
Feb 16, 2024 | 94.880 | 94.880 | 94.815 | 94.855 | 94.855 | 12,556 |
Feb 15, 2024 | 94.885 | 94.915 | 94.875 | 94.885 | 94.885 | 13,824 |
Feb 14, 2024 | 94.855 | 94.895 | 94.850 | 94.885 | 94.885 | 9,520 |
Feb 13, 2024 | 94.970 | 94.990 | 94.850 | 94.860 | 94.860 | 25,560 |
Feb 12, 2024 | 94.980 | 94.990 | 94.965 | 94.975 | 94.975 | 8,281 |
Feb 09, 2024 | 95.000 | 95.020 | 94.970 | 94.975 | 94.975 | 5,197 |
Feb 08, 2024 | 95.010 | 95.020 | 94.990 | 94.995 | 94.995 | 7,686 |
Feb 07, 2024 | 95.020 | 95.045 | 95.005 | 95.015 | 95.015 | 10,112 |
Feb 06, 2024 | 94.985 | 95.040 | 94.980 | 95.015 | 95.015 | 22,861 |
Feb 05, 2024 | 95.030 | 95.030 | 94.975 | 94.990 | 94.990 | 11,769 |
Feb 02, 2024 | 95.185 | 95.190 | 95.010 | 95.040 | 95.040 | 23,573 |
Feb 01, 2024 | 95.175 | 95.235 | 95.150 | 95.185 | 95.185 | 13,993 |
Jan 31, 2024 | 95.125 | 95.285 | 95.125 | 95.210 | 95.210 | 26,331 |
Jan 30, 2024 | 95.150 | 95.155 | 95.095 | 95.115 | 95.115 | 8,831 |
Jan 29, 2024 | 95.150 | 95.160 | 95.140 | 95.145 | 95.145 | 2,077 |
Jan 26, 2024 | 95.175 | 95.175 | 95.135 | 95.140 | 95.140 | 4,433 |
Jan 25, 2024 | 95.110 | 95.175 | 95.105 | 95.165 | 95.165 | 9,244 |
Jan 24, 2024 | 95.140 | 95.170 | 95.100 | 95.110 | 95.110 | 3,818 |
Jan 23, 2024 | 95.115 | 95.140 | 95.095 | 95.130 | 95.130 | 3,426 |
Jan 22, 2024 | 95.125 | 95.135 | 95.105 | 95.120 | 95.120 | 4,791 |
Jan 19, 2024 | 95.190 | 95.195 | 95.105 | 95.120 | 95.120 | 7,647 |
Jan 18, 2024 | 95.155 | 95.215 | 95.155 | 95.185 | 95.185 | 9,823 |
Jan 17, 2024 | 95.265 | 95.275 | 95.150 | 95.170 | 95.170 | 15,643 |
Jan 16, 2024 | 95.355 | 95.355 | 95.250 | 95.265 | 95.265 | 13,147 |
Jan 12, 2024 | 95.275 | 95.385 | 95.255 | 95.370 | 95.370 | 7,060 |
Jan 11, 2024 | 95.220 | 95.290 | 95.175 | 95.265 | 95.265 | 12,491 |
Jan 10, 2024 | 95.200 | 95.225 | 95.200 | 95.210 | 95.210 | 7,657 |
Jan 09, 2024 | 95.195 | 95.200 | 95.175 | 95.190 | 95.190 | 4,335 |
Jan 08, 2024 | 95.210 | 95.240 | 95.180 | 95.210 | 95.210 | 10,289 |
Jan 05, 2024 | 95.180 | 95.265 | 95.115 | 95.205 | 95.205 | 10,754 |
Jan 04, 2024 | 95.235 | 95.250 | 95.185 | 95.190 | 95.190 | 7,418 |
Jan 03, 2024 | 95.290 | 95.290 | 95.225 | 95.240 | 95.240 | 10,388 |
Jan 02, 2024 | 95.340 | 95.350 | 95.285 | 95.290 | 95.290 | 6,660 |
Dec 29, 2023 | 95.345 | 95.360 | 95.310 | 95.355 | 95.355 | 2,275 |
Dec 28, 2023 | 95.355 | 95.355 | 95.330 | 95.335 | 95.335 | 5,087 |
Dec 27, 2023 | 95.315 | 95.370 | 95.310 | 95.360 | 95.360 | 2,241 |
Dec 26, 2023 | 95.370 | 95.370 | 95.310 | 95.330 | 95.330 | 1,781 |
Dec 22, 2023 | 95.330 | 95.385 | 95.320 | 95.360 | 95.360 | 2,226 |
Dec 21, 2023 | 95.340 | 95.360 | 95.295 | 95.325 | 95.325 | 8,127 |
Dec 20, 2023 | 95.255 | 95.355 | 95.255 | 95.300 | 95.300 | 5,267 |
Dec 19, 2023 | 95.220 | 95.255 | 95.210 | 95.250 | 95.250 | 4,303 |
Dec 18, 2023 | 95.215 | 95.250 | 95.210 | 95.215 | 95.215 | 1,239 |
Dec 15, 2023 | 95.260 | 95.280 | 95.180 | 95.210 | 95.210 | 11,950 |
Dec 14, 2023 | 95.280 | 95.395 | 95.265 | 95.265 | 95.265 | 8,697 |
Dec 13, 2023 | 95.040 | 95.290 | 95.035 | 95.225 | 95.225 | 13,411 |
Dec 12, 2023 | 95.050 | 95.110 | 95.025 | 95.035 | 95.035 | 5,861 |
Dec 11, 2023 | 95.040 | 95.055 | 95.010 | 95.040 | 95.040 | 2,928 |
Dec 08, 2023 | 95.140 | 95.140 | 95.030 | 95.045 | 95.045 | 6,402 |
Dec 07, 2023 | 95.135 | 95.165 | 95.110 | 95.150 | 95.150 | 5,114 |
Dec 06, 2023 | 95.160 | 95.160 | 95.120 | 95.130 | 95.130 | 5,387 |
Dec 05, 2023 | 95.125 | 95.180 | 95.125 | 95.160 | 95.160 | 4,490 |
Dec 04, 2023 | 95.165 | 95.170 | 95.105 | 95.115 | 95.115 | 6,339 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |