Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
May 29, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
May 28, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
May 24, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
May 23, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
May 22, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
May 21, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
May 20, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
May 17, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
May 16, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
May 15, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
May 14, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
May 13, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
May 10, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
May 09, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
May 08, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
May 07, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
May 06, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
May 03, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
May 02, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
May 01, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
Apr 30, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
Apr 29, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
Apr 26, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
Apr 25, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
Apr 24, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
Apr 23, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
Apr 22, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Apr 19, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
Apr 18, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
Apr 17, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
Apr 16, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
Apr 15, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
Apr 12, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
Apr 11, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
Apr 10, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
Apr 09, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
Apr 08, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Apr 05, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
Apr 04, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Apr 03, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
Apr 02, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
Apr 01, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
Mar 28, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
Mar 27, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
Mar 26, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
Mar 25, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
Mar 22, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Mar 21, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
Mar 20, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Mar 19, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
Mar 18, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
Mar 15, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
Mar 14, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
Mar 13, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
Mar 12, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
Mar 11, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
Mar 08, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
Mar 07, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
Mar 06, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
Mar 05, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
Mar 04, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
Mar 01, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
Feb 29, 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
Feb 28, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
Feb 27, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
Feb 26, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
Feb 23, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
Feb 22, 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
Feb 21, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
Feb 20, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
Feb 16, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
Feb 15, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
Feb 14, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Feb 13, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
Feb 12, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
Feb 09, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
Feb 08, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
Feb 07, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
Feb 06, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
Feb 05, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
Feb 02, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
Feb 01, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
Jan 31, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
Jan 30, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
Jan 29, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
Jan 26, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
Jan 25, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
Jan 24, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Jan 23, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Jan 22, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
Jan 19, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Jan 18, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
Jan 17, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
Jan 16, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
Jan 12, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
Jan 11, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Jan 10, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
Jan 09, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |