Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
May 01, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
Apr 30, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Apr 29, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
Apr 26, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 25, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Apr 24, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Apr 23, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Apr 22, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
Apr 19, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Apr 18, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Apr 17, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Apr 16, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Apr 15, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Apr 12, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Apr 11, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Apr 10, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Apr 09, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Apr 08, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
Apr 05, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Apr 04, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Apr 03, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Apr 02, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Apr 01, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Mar 28, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Mar 27, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Mar 26, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Mar 25, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Mar 22, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Mar 21, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Mar 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Mar 19, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Mar 18, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Mar 15, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Mar 14, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Mar 13, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Mar 12, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Mar 11, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Mar 08, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Mar 07, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Mar 06, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Mar 05, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Mar 04, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Mar 01, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Feb 29, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Feb 28, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Feb 27, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
Feb 26, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Feb 23, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Feb 22, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Feb 21, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Feb 20, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Feb 16, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
Feb 15, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Feb 14, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
Feb 13, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Feb 12, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Feb 09, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
Feb 08, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 07, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Feb 06, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Feb 05, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Feb 02, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Feb 01, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Jan 31, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Jan 30, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Jan 29, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Jan 26, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Jan 25, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Jan 24, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Jan 23, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Jan 22, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
Jan 19, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 18, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Jan 17, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Jan 16, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Jan 15, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 12, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Jan 11, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 10, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Jan 09, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Jan 08, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Jan 05, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Jan 04, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
Jan 03, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Jan 02, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Dec 29, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Dec 28, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Dec 27, 2023 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
Dec 22, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Dec 21, 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
Dec 20, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Dec 19, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
Dec 18, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
Dec 15, 2023 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Dec 14, 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Dec 13, 2023 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Dec 12, 2023 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
Dec 11, 2023 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |