Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
May 15, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
May 14, 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
May 13, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
May 10, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
May 07, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
May 06, 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
May 03, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
May 02, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Apr 30, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
Apr 29, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Apr 26, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
Apr 25, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Apr 24, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Apr 23, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
Apr 22, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
Apr 19, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Apr 18, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Apr 17, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Apr 16, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
Apr 15, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
Apr 12, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
Apr 11, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
Apr 10, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
Apr 09, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
Apr 08, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Apr 05, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Apr 04, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
Apr 03, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
Apr 02, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
Mar 28, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
Mar 27, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Mar 26, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
Mar 25, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Mar 22, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
Mar 21, 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
Mar 20, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
Mar 19, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
Mar 18, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
Mar 15, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Mar 14, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
Mar 13, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Mar 12, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Mar 11, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
Mar 08, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Mar 07, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
Mar 06, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Mar 05, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Mar 04, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Mar 01, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Feb 29, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Feb 28, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Feb 27, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Feb 26, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
Feb 23, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Feb 22, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
Feb 21, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
Feb 20, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Feb 19, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
Feb 16, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Feb 15, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
Feb 14, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
Feb 13, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
Feb 12, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
Feb 09, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Feb 08, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Feb 07, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Feb 06, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Feb 05, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Feb 02, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Feb 01, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Jan 31, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Jan 30, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Jan 29, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Jan 26, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Jan 25, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Jan 24, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
Jan 23, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Jan 22, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
Jan 19, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Jan 18, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Jan 17, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Jan 16, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Jan 15, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Jan 12, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Jan 11, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Jan 10, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
Jan 09, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Jan 08, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
Jan 05, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
Jan 04, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Jan 03, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Jan 02, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
Dec 29, 2023 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
Dec 28, 2023 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |