Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jun 27, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Jun 26, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Jun 25, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Jun 24, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Jun 21, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Jun 20, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jun 19, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
Jun 18, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
Jun 17, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Jun 14, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Jun 13, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Jun 12, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Jun 11, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Jun 10, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Jun 07, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
Jun 06, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
Jun 05, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Jun 04, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Jun 03, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
May 31, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
May 30, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
May 29, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
May 28, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
May 24, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
May 23, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
May 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
May 21, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
May 20, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
May 17, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
May 16, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
May 15, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
May 14, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
May 13, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
May 10, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
May 09, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
May 08, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
May 07, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
May 03, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
May 02, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
May 01, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Apr 30, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Apr 29, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
Apr 26, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Apr 25, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Apr 24, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Apr 23, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Apr 22, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Apr 19, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
Apr 18, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Apr 17, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Apr 16, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Apr 15, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Apr 12, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Apr 11, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Apr 10, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Apr 09, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Apr 08, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
Apr 05, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 04, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Apr 03, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Apr 02, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Mar 28, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Mar 27, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Mar 26, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Mar 25, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Mar 22, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Mar 21, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Mar 20, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Mar 19, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Mar 18, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Mar 15, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
Mar 14, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Mar 13, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Mar 12, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Mar 11, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Mar 08, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 07, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Mar 06, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Mar 05, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Mar 04, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 01, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
Feb 29, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Feb 28, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
Feb 27, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Feb 26, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Feb 23, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Feb 22, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
Feb 21, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Feb 20, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Feb 19, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
Feb 16, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Feb 15, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
Feb 14, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Feb 13, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Feb 12, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Feb 09, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Feb 08, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Feb 07, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Feb 06, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |