Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
May 06, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
May 03, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
May 02, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
May 01, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
Apr 30, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
Apr 29, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Apr 26, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Apr 25, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
Apr 24, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 23, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Apr 22, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Apr 19, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
Apr 18, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Apr 17, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Apr 16, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
Apr 15, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Apr 12, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
Apr 11, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Apr 10, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Apr 09, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Apr 08, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Apr 05, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
Apr 04, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Apr 03, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
Apr 02, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 01, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Mar 28, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Mar 27, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Mar 26, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Mar 25, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 22, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Mar 21, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
Mar 20, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
Mar 19, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Mar 18, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Mar 15, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Mar 14, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Mar 13, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Mar 12, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Mar 11, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Mar 08, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Mar 07, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Mar 06, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Mar 05, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Mar 04, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Mar 01, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Feb 29, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Feb 28, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Feb 27, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Feb 26, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Feb 23, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Feb 22, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Feb 21, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Feb 20, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Feb 16, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
Feb 15, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Feb 14, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
Feb 13, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Feb 12, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Feb 09, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
Feb 08, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
Feb 07, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Feb 06, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Feb 05, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Feb 02, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
Feb 01, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Jan 31, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Jan 30, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Jan 29, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Jan 26, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Jan 25, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Jan 24, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Jan 23, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Jan 22, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Jan 19, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Jan 18, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
Jan 17, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Jan 16, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
Jan 15, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Jan 12, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Jan 11, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Jan 10, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Jan 09, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Jan 08, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Jan 05, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
Jan 04, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Jan 03, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Jan 02, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
Dec 29, 2023 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Dec 28, 2023 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Dec 27, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Dec 22, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Dec 21, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Dec 20, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Dec 19, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
Dec 18, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Dec 15, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Dec 14, 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |