Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
May 30, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
May 29, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
May 28, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
May 27, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
May 24, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
May 23, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
May 22, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
May 21, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
May 17, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
May 16, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
May 15, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
May 14, 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
May 13, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
May 10, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
May 09, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
May 08, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
May 07, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
May 06, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
May 03, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
May 02, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
May 01, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Apr 30, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
Apr 29, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
Apr 26, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
Apr 25, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Apr 24, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Apr 23, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
Apr 22, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Apr 19, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
Apr 18, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
Apr 17, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
Apr 16, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
Apr 15, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
Apr 12, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Apr 11, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Apr 10, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
Apr 09, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
Apr 08, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Apr 05, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
Apr 04, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Apr 03, 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
Apr 02, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
Apr 01, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
Mar 28, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Mar 27, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
Mar 26, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
Mar 25, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Mar 22, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
Mar 21, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
Mar 20, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
Mar 19, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
Mar 18, 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
Mar 15, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
Mar 14, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
Mar 13, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
Mar 12, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
Mar 11, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
Mar 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Mar 07, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
Mar 06, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
Mar 05, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
Mar 04, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Mar 01, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
Feb 29, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
Feb 28, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
Feb 27, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
Feb 26, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
Feb 23, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
Feb 22, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
Feb 21, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
Feb 20, 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
Feb 16, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Feb 15, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
Feb 14, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
Feb 13, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
Feb 12, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
Feb 09, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
Feb 08, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
Feb 07, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
Feb 06, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
Feb 05, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
Feb 02, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
Feb 01, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
Jan 31, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
Jan 30, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
Jan 29, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Jan 26, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
Jan 25, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
Jan 24, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
Jan 23, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
Jan 22, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
Jan 19, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
Jan 18, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
Jan 17, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
Jan 16, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
Jan 15, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
Jan 12, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |