Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
May 15, 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
May 14, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
May 13, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
May 10, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
May 07, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
May 06, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
May 03, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
May 02, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Apr 30, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Apr 29, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Apr 26, 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
Apr 25, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Apr 24, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Apr 23, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
Apr 22, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Apr 19, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Apr 18, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Apr 17, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Apr 16, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Apr 15, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Apr 12, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Apr 11, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Apr 10, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Apr 09, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Apr 08, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Apr 05, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Apr 04, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
Apr 03, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Apr 02, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Mar 28, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Mar 25, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Mar 22, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Mar 21, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
Mar 20, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Mar 19, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Mar 18, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Mar 15, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
Mar 14, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Mar 13, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Mar 12, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Mar 11, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Mar 08, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
Mar 07, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
Mar 06, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Mar 05, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
Mar 04, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Mar 01, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Feb 29, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Feb 28, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Feb 27, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
Feb 26, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
Feb 23, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Feb 22, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Feb 21, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
Feb 20, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
Feb 19, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
Feb 16, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
Feb 15, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
Feb 14, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
Feb 13, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
Feb 12, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Feb 09, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Feb 08, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
Feb 07, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Feb 06, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
Feb 05, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Feb 02, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Feb 01, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
Jan 31, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Jan 30, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Jan 29, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Jan 26, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Jan 25, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Jan 24, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Jan 23, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
Jan 22, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
Jan 19, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Jan 18, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Jan 17, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Jan 16, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Jan 15, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
Jan 12, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
Jan 11, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Jan 10, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Jan 09, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Jan 08, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Jan 05, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
Jan 04, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
Jan 03, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jan 02, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Dec 29, 2023 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
Dec 28, 2023 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
Dec 27, 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Dec 22, 2023 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |