Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
May 15, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
May 14, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
May 13, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
May 10, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
May 07, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
May 06, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
May 03, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
May 02, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
Apr 30, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
Apr 29, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Apr 26, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
Apr 25, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
Apr 24, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
Apr 23, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
Apr 22, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Apr 19, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Apr 18, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Apr 17, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Apr 16, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
Apr 15, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
Apr 12, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
Apr 11, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
Apr 10, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
Apr 09, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
Apr 08, 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
Apr 05, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
Apr 04, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Apr 03, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
Apr 02, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
Mar 28, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
Mar 27, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
Mar 26, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
Mar 25, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
Mar 22, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Mar 21, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
Mar 20, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
Mar 19, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
Mar 18, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Mar 15, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Mar 14, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Mar 13, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
Mar 12, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
Mar 11, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Mar 08, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Mar 07, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Mar 06, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Mar 05, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Mar 04, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Mar 01, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Feb 29, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
Feb 28, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Feb 27, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Feb 26, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
Feb 23, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Feb 22, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
Feb 21, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Feb 20, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
Feb 19, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Feb 16, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
Feb 15, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Feb 14, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Feb 13, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Feb 12, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
Feb 09, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Feb 08, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Feb 07, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Feb 06, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Feb 05, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Feb 02, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
Feb 01, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Jan 31, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Jan 30, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
Jan 29, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Jan 26, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
Jan 25, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Jan 24, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Jan 23, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Jan 22, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Jan 19, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Jan 18, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
Jan 17, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
Jan 16, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Jan 15, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Jan 12, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Jan 11, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Jan 10, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
Jan 09, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
Jan 08, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Jan 05, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Jan 04, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
Jan 03, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Jan 02, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Dec 29, 2023 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
Dec 28, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
Dec 27, 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
Dec 22, 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |