Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Jun 28, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Jun 27, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Jun 26, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
Jun 25, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Jun 24, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Jun 21, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Jun 20, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
Jun 19, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
Jun 18, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
Jun 17, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Jun 14, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Jun 13, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Jun 12, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Jun 11, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Jun 10, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Jun 07, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
Jun 06, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Jun 05, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Jun 04, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Jun 03, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
May 31, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
May 30, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
May 29, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
May 28, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
May 23, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
May 22, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
May 21, 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
May 20, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
May 17, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
May 16, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
May 15, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
May 14, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
May 13, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
May 10, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
May 09, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
May 08, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
May 07, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
May 02, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Apr 30, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Apr 29, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Apr 26, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Apr 25, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
Apr 24, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Apr 23, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Apr 22, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Apr 19, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Apr 18, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Apr 17, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Apr 16, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
Apr 15, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Apr 12, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Apr 11, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Apr 10, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Apr 09, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
Apr 08, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Apr 05, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Apr 04, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
Apr 03, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Apr 02, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Mar 28, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Mar 27, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Mar 26, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Mar 25, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Mar 22, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 21, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Mar 20, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
Mar 19, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Mar 18, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Mar 15, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Mar 14, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Mar 13, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Mar 12, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Mar 11, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Mar 08, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Mar 07, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Mar 06, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Mar 05, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Mar 04, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
Mar 01, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 29, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Feb 28, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
Feb 27, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Feb 26, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
Feb 23, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
Feb 22, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Feb 21, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Feb 20, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Feb 19, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Feb 16, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Feb 15, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Feb 14, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 13, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Feb 12, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
Feb 09, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |