Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
May 30, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
May 29, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
May 28, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
May 24, 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
May 23, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
May 22, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
May 21, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
May 20, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
May 17, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
May 16, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
May 15, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
May 14, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
May 13, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
May 10, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
May 09, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
May 08, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
May 07, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
May 06, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
May 03, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
May 02, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
May 01, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Apr 30, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Apr 29, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Apr 26, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
Apr 25, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
Apr 24, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Apr 23, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 22, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Apr 19, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Apr 18, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Apr 17, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Apr 16, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
Apr 15, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Apr 12, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Apr 11, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Apr 10, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Apr 09, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
Apr 08, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Apr 05, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Apr 04, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Apr 03, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 02, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Apr 01, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Mar 28, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Mar 27, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Mar 26, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Mar 25, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Mar 22, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Mar 21, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
Mar 20, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Mar 19, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Mar 18, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Mar 15, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Mar 14, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Mar 13, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Mar 12, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Mar 11, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Mar 08, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 07, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Mar 06, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Mar 05, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Mar 04, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 29, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Feb 28, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Feb 27, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Feb 26, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 23, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Feb 22, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Feb 21, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 20, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Feb 16, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Feb 15, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Feb 14, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Feb 13, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Feb 12, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
Feb 09, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Feb 08, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
Feb 07, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Feb 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Feb 05, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Feb 02, 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Feb 01, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Jan 31, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Jan 30, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Jan 29, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Jan 26, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
Jan 25, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Jan 24, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
Jan 23, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Jan 22, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Jan 19, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Jan 18, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Jan 17, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Jan 16, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Jan 12, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
Jan 11, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 10, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 09, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |