Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
May 03, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
May 02, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
May 01, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Apr 30, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Apr 29, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 26, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Apr 25, 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
Apr 24, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Apr 23, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Apr 22, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
Apr 19, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Apr 18, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Apr 17, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Apr 16, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Apr 15, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Apr 12, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Apr 11, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Apr 10, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Apr 09, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Apr 08, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Apr 05, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Apr 04, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Apr 03, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Apr 02, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Apr 01, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Mar 28, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
Mar 27, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
Mar 26, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
Mar 25, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
Mar 22, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Mar 21, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Mar 20, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
Mar 19, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
Mar 18, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Mar 15, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
Mar 14, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Mar 13, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
Mar 12, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Mar 11, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
Mar 08, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
Mar 07, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Mar 06, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
Mar 05, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
Mar 04, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Mar 01, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Feb 29, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Feb 28, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Feb 27, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
Feb 26, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
Feb 23, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
Feb 22, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
Feb 21, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
Feb 20, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
Feb 16, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
Feb 15, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Feb 14, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Feb 13, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Feb 12, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Feb 09, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
Feb 08, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
Feb 07, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
Feb 06, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
Feb 05, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
Feb 02, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Feb 01, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
Jan 31, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
Jan 30, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
Jan 29, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Jan 26, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Jan 25, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
Jan 24, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
Jan 23, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
Jan 22, 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
Jan 19, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
Jan 18, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
Jan 17, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
Jan 16, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
Jan 15, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Jan 12, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Jan 11, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
Jan 10, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
Jan 09, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
Jan 08, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
Jan 05, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Jan 04, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
Jan 03, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
Jan 02, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
Dec 29, 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
Dec 28, 2023 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
Dec 27, 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Dec 22, 2023 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
Dec 21, 2023 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Dec 20, 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
Dec 19, 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Dec 18, 2023 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Dec 15, 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
Dec 14, 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Dec 13, 2023 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |