Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
May 01, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Apr 30, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Apr 29, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Apr 26, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Apr 25, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Apr 24, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Apr 23, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
Apr 22, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Apr 19, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Apr 18, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Apr 17, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Apr 16, 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
Apr 15, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
Apr 12, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
Apr 11, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Apr 10, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Apr 09, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Apr 08, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
Apr 05, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
Apr 04, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
Apr 03, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
Apr 02, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
Apr 01, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
Mar 28, 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
Mar 27, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
Mar 26, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
Mar 25, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
Mar 22, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
Mar 21, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
Mar 20, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
Mar 19, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
Mar 18, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
Mar 15, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
Mar 14, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
Mar 13, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Mar 12, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
Mar 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Mar 08, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
Mar 07, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
Mar 06, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Mar 05, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
Mar 04, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
Mar 01, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
Feb 29, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
Feb 28, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
Feb 27, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
Feb 26, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
Feb 23, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
Feb 22, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
Feb 21, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Feb 20, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Feb 16, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Feb 15, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
Feb 14, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Feb 13, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Feb 12, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
Feb 09, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Feb 08, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
Feb 07, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Feb 06, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Feb 05, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Feb 02, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Feb 01, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Jan 31, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
Jan 30, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Jan 29, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
Jan 26, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Jan 25, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jan 24, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Jan 23, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Jan 22, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Jan 19, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Jan 18, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Jan 17, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Jan 16, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Jan 15, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Jan 12, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Jan 11, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Jan 10, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Jan 09, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Jan 08, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 05, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Jan 04, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Jan 03, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Jan 02, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Dec 29, 2023 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Dec 28, 2023 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Dec 27, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Dec 22, 2023 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
Dec 21, 2023 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Dec 20, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Dec 19, 2023 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Dec 18, 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Dec 15, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Dec 14, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Dec 13, 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Dec 12, 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Dec 11, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |