Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 25 |
Jun 27, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
Jun 26, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
Jun 25, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
Jun 24, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
Jun 21, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
Jun 20, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Jun 19, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Jun 18, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
Jun 17, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
Jun 14, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
Jun 13, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Jun 12, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Jun 11, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jun 10, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Jun 07, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
Jun 06, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jun 05, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Jun 04, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Jun 03, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
May 31, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
May 30, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
May 29, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
May 28, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
May 27, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
May 24, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
May 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
May 22, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
May 21, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
May 20, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
May 17, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
May 16, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
May 15, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
May 14, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
May 13, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
May 10, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
May 09, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
May 08, 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
May 07, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
May 06, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
May 03, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
May 02, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Apr 30, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Apr 29, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Apr 26, 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
Apr 25, 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
Apr 24, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Apr 23, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
Apr 22, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 25 |
Apr 19, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Apr 18, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
Apr 17, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
Apr 16, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
Apr 15, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
Apr 12, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
Apr 11, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
Apr 10, 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
Apr 09, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
Apr 08, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
Apr 05, 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
Apr 04, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
Apr 03, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
Apr 02, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
Mar 28, 2024 | 87.12 | 88.06 | 87.12 | 88.06 | 88.06 | 10 |
Mar 27, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | - |
Mar 26, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
Mar 25, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
Mar 22, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
Mar 21, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
Mar 20, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
Mar 19, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
Mar 18, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Mar 15, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
Mar 14, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Mar 13, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | - |
Mar 12, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
Mar 11, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
Mar 08, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
Mar 07, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
Mar 06, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
Mar 05, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
Mar 04, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Mar 01, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
Feb 29, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Feb 28, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Feb 27, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Feb 26, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
Feb 23, 2024 | 80.62 | 80.84 | 80.62 | 80.84 | 80.84 | 50 |
Feb 22, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Feb 21, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Feb 20, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Feb 19, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Feb 16, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Feb 15, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Feb 14, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Feb 13, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Feb 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Feb 09, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Feb 08, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Feb 07, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |