Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
May 13, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
May 10, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
May 09, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
May 08, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
May 07, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
May 06, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
May 03, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
May 02, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
May 01, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
Apr 30, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Apr 29, 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
Apr 26, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Apr 25, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
Apr 24, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Apr 23, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Apr 22, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Apr 19, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 18, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Apr 17, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Apr 16, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 15, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Apr 12, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
Apr 11, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
Apr 10, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
Apr 09, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 08, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
Apr 05, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Apr 04, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Apr 03, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Apr 02, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 01, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Mar 28, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Mar 27, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Mar 26, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Mar 25, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Mar 22, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Mar 21, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Mar 20, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Mar 19, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Mar 18, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Mar 15, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
Mar 14, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
Mar 13, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 12, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 11, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Mar 08, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Mar 07, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Mar 06, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Mar 05, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Mar 04, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Mar 01, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Feb 29, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Feb 28, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Feb 27, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Feb 26, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Feb 23, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Feb 22, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
Feb 21, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Feb 20, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Feb 16, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Feb 15, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Feb 14, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
Feb 13, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
Feb 12, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Feb 09, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Feb 08, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Feb 07, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Feb 06, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Feb 05, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Feb 02, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Feb 01, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Jan 31, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Jan 30, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Jan 29, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Jan 26, 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Jan 25, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Jan 24, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Jan 23, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Jan 22, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Jan 19, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Jan 18, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Jan 17, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
Jan 16, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Jan 12, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
Jan 11, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Jan 10, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Jan 09, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
Jan 08, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
Jan 05, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
Jan 04, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
Jan 03, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
Jan 02, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
Dec 29, 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
Dec 28, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
Dec 27, 2023 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Dec 26, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
Dec 22, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Dec 21, 2023 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |