Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Jun 18, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jun 17, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Jun 14, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jun 13, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Jun 12, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Jun 11, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Jun 10, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
Jun 07, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Jun 06, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Jun 05, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
Jun 04, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Jun 03, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
May 31, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
May 30, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
May 29, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
May 28, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
May 24, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
May 23, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
May 22, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
May 21, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
May 20, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
May 17, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
May 16, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
May 15, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
May 14, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
May 13, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
May 10, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
May 09, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
May 08, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
May 07, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
May 06, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
May 03, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
May 02, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
May 01, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Apr 30, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
Apr 29, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Apr 26, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Apr 25, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Apr 24, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Apr 23, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Apr 22, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Apr 19, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Apr 18, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Apr 17, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Apr 16, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Apr 15, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Apr 12, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Apr 11, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Apr 10, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Apr 09, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Apr 08, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Apr 05, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Apr 04, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Apr 03, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
Apr 02, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
Apr 01, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
Mar 28, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Mar 27, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Mar 26, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
Mar 25, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Mar 22, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Mar 21, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Mar 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Mar 19, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Mar 18, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Mar 15, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Mar 14, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Mar 13, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Mar 12, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Mar 11, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Mar 08, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Mar 07, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Mar 06, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
Mar 05, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Mar 04, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Mar 01, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Feb 29, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Feb 28, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Feb 27, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Feb 26, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Feb 23, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
Feb 22, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Feb 21, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Feb 20, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
Feb 16, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Feb 15, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
Feb 14, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Feb 13, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Feb 12, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Feb 09, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Feb 08, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Feb 07, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Feb 06, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Feb 05, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Feb 02, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
Feb 01, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Jan 31, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Jan 30, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |