Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
May 01, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Apr 30, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Apr 29, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Apr 26, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
Apr 25, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Apr 24, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
Apr 23, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Apr 22, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Apr 19, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
Apr 18, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Apr 17, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Apr 16, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
Apr 15, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Apr 12, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
Apr 11, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
Apr 10, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Apr 09, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Apr 08, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Apr 05, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
Apr 04, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Apr 03, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Apr 02, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
Apr 01, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Mar 28, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Mar 27, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Mar 26, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
Mar 25, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
Mar 22, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Mar 21, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
Mar 20, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
Mar 19, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Mar 18, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
Mar 15, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Mar 14, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
Mar 13, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Mar 12, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Mar 11, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Mar 08, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 07, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Mar 06, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
Mar 05, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Mar 04, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Mar 01, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Feb 29, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Feb 28, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Feb 27, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Feb 26, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
Feb 23, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Feb 22, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Feb 21, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Feb 20, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
Feb 16, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Feb 15, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
Feb 14, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Feb 13, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Feb 12, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Feb 09, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Feb 08, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Feb 07, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Feb 06, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Feb 05, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Feb 02, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Feb 01, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Jan 31, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Jan 30, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Jan 29, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Jan 26, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Jan 25, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Jan 24, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Jan 23, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Jan 22, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Jan 19, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Jan 18, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Jan 17, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Jan 16, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Jan 15, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Jan 12, 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
Jan 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Jan 10, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Jan 09, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Jan 08, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Jan 05, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Jan 04, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 03, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Jan 02, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | - |
Dec 29, 2023 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Dec 28, 2023 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Dec 27, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Dec 22, 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Dec 21, 2023 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Dec 20, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
Dec 19, 2023 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Dec 18, 2023 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Dec 15, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Dec 14, 2023 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Dec 13, 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Dec 12, 2023 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Dec 11, 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |