Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Apr 23, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Apr 22, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Apr 19, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Apr 18, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Apr 17, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Apr 16, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Apr 15, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Apr 12, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Apr 11, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Apr 10, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Apr 09, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Apr 08, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Apr 05, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Apr 04, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Apr 03, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
Apr 02, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Apr 01, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Mar 28, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
Mar 27, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Mar 26, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
Mar 25, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Mar 22, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Mar 21, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
Mar 20, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Mar 19, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Mar 18, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Mar 15, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Mar 14, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
Mar 13, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Mar 12, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
Mar 11, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Mar 08, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Mar 07, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Mar 06, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Mar 05, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Mar 04, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Mar 01, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
Feb 29, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Feb 28, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Feb 27, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Feb 26, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
Feb 23, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
Feb 22, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Feb 21, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
Feb 20, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Feb 16, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
Feb 15, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
Feb 14, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Feb 13, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
Feb 12, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Feb 09, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Feb 08, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
Feb 07, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Feb 06, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Feb 05, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
Feb 02, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Feb 01, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Jan 31, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
Jan 30, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
Jan 29, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Jan 26, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Jan 25, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Jan 24, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
Jan 23, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Jan 22, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Jan 19, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
Jan 18, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
Jan 17, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
Jan 16, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Jan 15, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Jan 12, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Jan 11, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | - |
Jan 10, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Jan 09, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
Jan 08, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Jan 05, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Jan 04, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Jan 03, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Jan 02, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Dec 29, 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Dec 28, 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Dec 27, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Dec 22, 2023 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
Dec 21, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Dec 20, 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
Dec 19, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Dec 18, 2023 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Dec 15, 2023 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Dec 14, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
Dec 13, 2023 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Dec 12, 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Dec 11, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
Dec 08, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Dec 07, 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Dec 06, 2023 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Dec 05, 2023 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Dec 04, 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Dec 01, 2023 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |