Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 95.795 | 95.800 | 95.725 | 95.725 | 95.725 | 43 |
May 15, 2024 | 95.735 | 95.770 | 95.735 | 95.770 | 95.770 | 32 |
May 14, 2024 | 95.645 | 95.645 | 95.645 | 95.645 | 95.645 | 27 |
May 13, 2024 | 95.615 | 95.615 | 95.615 | 95.615 | 95.615 | - |
May 10, 2024 | 95.610 | 95.610 | 95.610 | 95.610 | 95.610 | 8 |
May 09, 2024 | 95.625 | 95.675 | 95.625 | 95.675 | 95.675 | 33 |
May 08, 2024 | 95.645 | 95.645 | 95.645 | 95.645 | 95.645 | - |
May 07, 2024 | 95.665 | 95.665 | 95.665 | 95.665 | 95.665 | - |
May 06, 2024 | 95.665 | 95.665 | 95.665 | 95.665 | 95.665 | - |
May 03, 2024 | 95.560 | 95.690 | 95.555 | 95.680 | 95.680 | 112 |
May 02, 2024 | 95.500 | 95.555 | 95.500 | 95.555 | 95.555 | 68 |
May 01, 2024 | 95.390 | 95.480 | 95.390 | 95.480 | 95.480 | 5 |
Apr 30, 2024 | 95.420 | 95.420 | 95.355 | 95.355 | 95.355 | 8 |
Apr 29, 2024 | 95.450 | 95.450 | 95.440 | 95.440 | 95.440 | 1 |
Apr 26, 2024 | 95.415 | 95.415 | 95.415 | 95.415 | 95.415 | 2 |
Apr 25, 2024 | 95.440 | 95.440 | 95.430 | 95.430 | 95.430 | 14 |
Apr 24, 2024 | 95.520 | 95.520 | 95.520 | 95.520 | 95.520 | 3 |
Apr 23, 2024 | 95.505 | 95.550 | 95.505 | 95.550 | 95.550 | 34 |
Apr 22, 2024 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | - |
Apr 19, 2024 | 95.495 | 95.495 | 95.495 | 95.495 | 95.495 | 30 |
Apr 18, 2024 | 95.475 | 95.475 | 95.475 | 95.475 | 95.475 | 21 |
Apr 17, 2024 | 95.515 | 95.570 | 95.515 | 95.550 | 95.550 | 251 |
Apr 16, 2024 | 95.560 | 95.560 | 95.510 | 95.510 | 95.510 | 2 |
Apr 15, 2024 | 95.545 | 95.545 | 95.545 | 95.545 | 95.545 | 17 |
Apr 12, 2024 | 95.605 | 95.605 | 95.605 | 95.605 | 95.605 | 6 |
Apr 11, 2024 | 95.530 | 95.530 | 95.530 | 95.530 | 95.530 | 76 |
Apr 10, 2024 | 95.520 | 95.530 | 95.520 | 95.530 | 95.530 | 77 |
Apr 09, 2024 | 95.835 | 95.835 | 95.835 | 95.835 | 95.835 | 165 |
Apr 08, 2024 | 95.780 | 95.780 | 95.780 | 95.780 | 95.780 | - |
Apr 05, 2024 | 95.865 | 95.865 | 95.865 | 95.865 | 95.865 | - |
Apr 04, 2024 | 95.975 | 95.975 | 95.975 | 95.975 | 95.975 | - |
Apr 03, 2024 | 95.875 | 95.935 | 95.875 | 95.935 | 95.935 | 178 |
Apr 02, 2024 | 95.920 | 95.920 | 95.920 | 95.920 | 95.920 | - |
Apr 01, 2024 | 95.905 | 95.905 | 95.905 | 95.905 | 95.905 | - |
Mar 28, 2024 | 96.005 | 96.005 | 96.005 | 96.005 | 96.005 | 100 |
Mar 27, 2024 | 96.065 | 96.065 | 96.065 | 96.065 | 96.065 | 53 |
Mar 26, 2024 | 96.035 | 96.035 | 96.035 | 96.035 | 96.035 | 87 |
Mar 25, 2024 | 96.040 | 96.040 | 96.040 | 96.040 | 96.040 | 1 |
Mar 22, 2024 | 96.080 | 96.080 | 96.080 | 96.080 | 96.080 | - |
Mar 21, 2024 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 1 |
Mar 20, 2024 | 96.085 | 96.085 | 96.085 | 96.085 | 96.085 | 4 |
Mar 19, 2024 | 95.980 | 95.980 | 95.980 | 95.980 | 95.980 | 55 |
Mar 18, 2024 | 95.945 | 95.945 | 95.945 | 95.945 | 95.945 | 120 |
Mar 15, 2024 | 95.980 | 95.980 | 95.980 | 95.980 | 95.980 | 3 |
Mar 14, 2024 | 96.035 | 96.035 | 96.035 | 96.035 | 96.035 | 1 |
Mar 13, 2024 | 96.140 | 96.140 | 96.140 | 96.140 | 96.140 | - |
Mar 12, 2024 | 96.175 | 96.175 | 96.175 | 96.175 | 96.175 | - |
Mar 11, 2024 | 96.260 | 96.260 | 96.260 | 96.260 | 96.260 | 1 |
Mar 08, 2024 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | - |
Mar 07, 2024 | 96.250 | 96.250 | 96.250 | 96.250 | 96.250 | - |
Mar 06, 2024 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | - |
Mar 05, 2024 | 96.205 | 96.205 | 96.205 | 96.205 | 96.205 | - |
Mar 04, 2024 | 96.135 | 96.135 | 96.135 | 96.135 | 96.135 | - |
Mar 01, 2024 | 96.210 | 96.210 | 96.210 | 96.210 | 96.210 | - |
Feb 29, 2024 | 96.100 | 96.100 | 96.100 | 96.100 | 96.100 | 61 |
Feb 28, 2024 | 96.110 | 96.110 | 96.110 | 96.110 | 96.110 | - |
Feb 27, 2024 | 96.040 | 96.040 | 96.040 | 96.040 | 96.040 | - |
Feb 26, 2024 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 60 |
Feb 23, 2024 | 96.085 | 96.085 | 96.085 | 96.085 | 96.085 | - |
Feb 22, 2024 | 96.070 | 96.070 | 96.070 | 96.070 | 96.070 | - |
Feb 21, 2024 | 96.155 | 96.155 | 96.155 | 96.155 | 96.155 | - |
Feb 20, 2024 | 96.195 | 96.195 | 96.195 | 96.195 | 96.195 | - |
Feb 16, 2024 | 96.150 | 96.150 | 96.150 | 96.150 | 96.150 | - |
Feb 15, 2024 | 96.235 | 96.235 | 96.235 | 96.235 | 96.235 | - |
Feb 14, 2024 | 96.220 | 96.220 | 96.220 | 96.220 | 96.220 | - |
Feb 13, 2024 | 96.135 | 96.135 | 96.135 | 96.135 | 96.135 | - |
Feb 12, 2024 | 96.390 | 96.390 | 96.390 | 96.390 | 96.390 | - |
Feb 09, 2024 | 96.375 | 96.375 | 96.375 | 96.375 | 96.375 | - |
Feb 08, 2024 | 96.440 | 96.440 | 96.440 | 96.440 | 96.440 | 62 |
Feb 07, 2024 | 96.485 | 96.485 | 96.485 | 96.485 | 96.485 | - |
Feb 06, 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | - |
Feb 05, 2024 | 96.420 | 96.420 | 96.420 | 96.420 | 96.420 | - |
Feb 02, 2024 | 96.600 | 96.600 | 96.540 | 96.540 | 96.540 | 1 |
Feb 01, 2024 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | 1 |
Jan 31, 2024 | 96.710 | 96.710 | 96.710 | 96.710 | 96.710 | - |
Jan 30, 2024 | 96.550 | 96.550 | 96.550 | 96.550 | 96.550 | - |
Jan 29, 2024 | 96.605 | 96.605 | 96.605 | 96.605 | 96.605 | - |
Jan 26, 2024 | 96.565 | 96.565 | 96.565 | 96.565 | 96.565 | - |
Jan 25, 2024 | 96.635 | 96.635 | 96.635 | 96.635 | 96.635 | - |
Jan 24, 2024 | 96.570 | 96.570 | 96.570 | 96.570 | 96.570 | - |
Jan 23, 2024 | 96.560 | 96.560 | 96.560 | 96.560 | 96.560 | - |
Jan 22, 2024 | 96.565 | 96.565 | 96.565 | 96.565 | 96.565 | - |
Jan 19, 2024 | 96.520 | 96.520 | 96.520 | 96.520 | 96.520 | - |
Jan 18, 2024 | 96.610 | 96.610 | 96.610 | 96.610 | 96.610 | - |
Jan 17, 2024 | 96.605 | 96.605 | 96.605 | 96.605 | 96.605 | - |
Jan 16, 2024 | 96.780 | 96.780 | 96.780 | 96.780 | 96.780 | - |
Jan 12, 2024 | 96.885 | 96.885 | 96.885 | 96.885 | 96.885 | - |
Jan 11, 2024 | 96.750 | 96.750 | 96.750 | 96.750 | 96.750 | - |
Jan 10, 2024 | 96.625 | 96.625 | 96.625 | 96.625 | 96.625 | - |
Jan 09, 2024 | 96.615 | 96.615 | 96.615 | 96.615 | 96.615 | - |
Jan 08, 2024 | 96.640 | 96.640 | 96.640 | 96.640 | 96.640 | - |
Jan 05, 2024 | 96.625 | 96.625 | 96.625 | 96.625 | 96.625 | - |
Jan 04, 2024 | 96.645 | 96.645 | 96.645 | 96.645 | 96.645 | - |
Jan 03, 2024 | 96.735 | 96.735 | 96.735 | 96.735 | 96.735 | - |
Jan 02, 2024 | 96.745 | 96.745 | 96.745 | 96.745 | 96.745 | - |
Dec 29, 2023 | 96.845 | 96.845 | 96.845 | 96.845 | 96.845 | - |
Dec 28, 2023 | 96.805 | 96.805 | 96.805 | 96.805 | 96.805 | - |
Dec 27, 2023 | 96.855 | 96.855 | 96.855 | 96.855 | 96.855 | - |
Dec 26, 2023 | 96.790 | 96.790 | 96.790 | 96.790 | 96.790 | - |
Dec 22, 2023 | 96.815 | 96.815 | 96.815 | 96.815 | 96.815 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |