Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 246 |
Jun 26, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Jun 25, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Jun 24, 2024 | 76.16 | 76.18 | 76.14 | 76.14 | 76.14 | 246 |
Jun 21, 2024 | 76.10 | 76.10 | 75.86 | 75.86 | 75.86 | 6 |
Jun 20, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Jun 19, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Jun 18, 2024 | 77.06 | 77.20 | 77.06 | 77.20 | 77.20 | 1,350 |
Jun 17, 2024 | 75.74 | 75.84 | 75.68 | 75.84 | 75.84 | 390 |
Jun 14, 2024 | 76.72 | 76.72 | 76.00 | 76.00 | 76.00 | 300 |
Jun 13, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Jun 12, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Jun 11, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Jun 10, 2024 | 75.72 | 75.72 | 73.60 | 73.60 | 73.60 | - |
Jun 07, 2024 | 75.12 | 75.12 | 74.54 | 74.54 | 74.54 | 1,514 |
Jun 06, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Jun 05, 2024 | 75.48 | 76.88 | 75.48 | 76.88 | 76.88 | 122 |
Jun 04, 2024 | 75.96 | 76.08 | 75.96 | 76.08 | 76.08 | - |
Jun 03, 2024 | 76.92 | 76.92 | 76.74 | 76.74 | 76.74 | 15 |
May 31, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
May 30, 2024 | 74.46 | 74.46 | 74.26 | 74.26 | 74.26 | - |
May 29, 2024 | 75.64 | 75.64 | 75.36 | 75.36 | 75.36 | 10 |
May 28, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
May 27, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
May 24, 2024 | 75.48 | 75.48 | 75.00 | 75.00 | 75.00 | 79 |
May 23, 2024 | 77.06 | 77.06 | 76.70 | 76.70 | 76.70 | 150 |
May 22, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
May 21, 2024 | 76.74 | 77.32 | 76.74 | 77.32 | 77.32 | 470 |
May 20, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
May 17, 2024 | 77.24 | 78.20 | 77.24 | 78.20 | 78.20 | 192 |
May 16, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
May 15, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
May 14, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
May 13, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
May 10, 2024 | 77.86 | 78.10 | 77.86 | 78.10 | 78.10 | 20 |
May 09, 2024 | 76.12 | 76.24 | 76.12 | 76.24 | 76.24 | - |
May 08, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
May 07, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
May 06, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
May 03, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
May 02, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Apr 30, 2024 | 73.30 | 74.24 | 73.30 | 74.24 | 74.24 | 77 |
Apr 29, 2024 | 73.50 | 73.50 | 73.38 | 73.38 | 73.38 | 488 |
Apr 26, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Apr 25, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Apr 24, 2024 | 74.28 | 74.28 | 73.68 | 73.68 | 73.68 | - |
Apr 23, 2024 | 73.18 | 73.18 | 73.08 | 73.08 | 73.08 | 28 |
Apr 22, 2024 | 72.86 | 73.08 | 72.86 | 73.08 | 73.08 | 13 |
Apr 19, 2024 | 70.74 | 70.74 | 70.56 | 70.56 | 70.56 | - |
Apr 18, 2024 | 70.96 | 71.38 | 70.96 | 71.38 | 71.38 | 2 |
Apr 17, 2024 | 71.04 | 71.42 | 71.04 | 71.42 | 71.42 | 20 |
Apr 16, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Apr 15, 2024 | 71.30 | 71.70 | 71.30 | 71.70 | 71.70 | 213 |
Apr 12, 2024 | 72.28 | 72.28 | 72.08 | 72.08 | 72.08 | - |
Apr 11, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Apr 10, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Apr 09, 2024 | 71.30 | 71.84 | 71.30 | 71.84 | 71.84 | 50 |
Apr 08, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Apr 05, 2024 | 70.32 | 70.50 | 70.06 | 70.50 | 70.50 | 210 |
Apr 04, 2024 | 69.86 | 69.86 | 69.80 | 69.80 | 69.80 | - |
Apr 03, 2024 | 70.12 | 70.12 | 70.02 | 70.02 | 70.02 | - |
Apr 02, 2024 | 71.40 | 71.40 | 69.84 | 69.84 | 69.84 | 780 |
Mar 28, 2024 | 71.90 | 72.48 | 71.90 | 72.48 | 72.48 | - |
Mar 27, 2024 | 70.00 | 70.00 | 69.48 | 69.48 | 69.48 | - |
Mar 26, 2024 | 69.98 | 69.98 | 69.28 | 69.28 | 69.28 | - |
Mar 25, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Mar 22, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Mar 21, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Mar 20, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Mar 19, 2024 | 66.98 | 66.98 | 66.52 | 66.52 | 66.52 | - |
Mar 18, 2024 | 68.80 | 69.50 | 68.44 | 68.44 | 68.44 | 293 |
Mar 15, 2024 | 67.22 | 68.70 | 67.22 | 68.70 | 68.70 | 450 |
Mar 14, 2024 | 66.64 | 67.98 | 66.44 | 67.98 | 67.98 | 128 |
Mar 13, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Mar 12, 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 150 |
Mar 11, 2024 | 65.50 | 65.50 | 65.48 | 65.48 | 65.48 | - |
Mar 08, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
Mar 07, 2024 | 66.02 | 66.18 | 66.02 | 66.18 | 66.18 | - |
Mar 06, 2024 | 66.62 | 67.50 | 66.40 | 67.50 | 67.50 | 1,168 |
Mar 05, 2024 | 65.38 | 65.42 | 65.38 | 65.42 | 65.42 | - |
Mar 04, 2024 | 65.66 | 66.06 | 65.36 | 65.36 | 65.36 | 127 |
Mar 01, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Feb 29, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Feb 28, 2024 | 66.54 | 66.74 | 66.54 | 66.74 | 66.74 | 1,200 |
Feb 27, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
Feb 26, 2024 | 67.18 | 67.18 | 67.14 | 67.14 | 67.14 | - |
Feb 23, 2024 | 66.72 | 67.30 | 66.72 | 67.30 | 67.30 | 75 |
Feb 22, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
Feb 21, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Feb 20, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Feb 19, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 28 |
Feb 16, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Feb 15, 2024 | 69.80 | 69.80 | 68.60 | 68.60 | 68.60 | - |
Feb 14, 2024 | 65.76 | 68.52 | 65.76 | 68.52 | 68.52 | 1 |
Feb 13, 2024 | 68.04 | 68.04 | 67.64 | 67.64 | 67.64 | 153 |
Feb 12, 2024 | 66.38 | 68.60 | 66.38 | 68.60 | 68.60 | 38 |
Feb 09, 2024 | 63.28 | 63.28 | 62.26 | 62.26 | 62.26 | 100 |
Feb 08, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
Feb 07, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Feb 06, 2024 | 61.74 | 61.92 | 61.74 | 61.92 | 61.92 | 120 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |