Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
May 17, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
May 16, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
May 15, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
May 14, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
May 13, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
May 10, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
May 09, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
May 08, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
May 07, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
May 06, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
May 03, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
May 02, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
May 01, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
Apr 30, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Apr 29, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
Apr 26, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Apr 25, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Apr 24, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Apr 23, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Apr 22, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Apr 19, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Apr 18, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Apr 17, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 16, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Apr 15, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Apr 12, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Apr 11, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
Apr 10, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
Apr 09, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Apr 08, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Apr 05, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Apr 04, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Apr 03, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Apr 02, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Apr 01, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
Mar 28, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
Mar 27, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Mar 26, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
Mar 25, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
Mar 22, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
Mar 21, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Mar 20, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Mar 19, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
Mar 18, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Mar 15, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Mar 14, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Mar 13, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
Mar 12, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Mar 11, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Mar 08, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Mar 07, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Mar 06, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
Mar 05, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
Mar 04, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Mar 01, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Feb 29, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Feb 28, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Feb 27, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
Feb 26, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Feb 23, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
Feb 22, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
Feb 21, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Feb 20, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Feb 16, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Feb 15, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Feb 14, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Feb 13, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Feb 12, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Feb 09, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
Feb 08, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Feb 07, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Feb 06, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
Feb 05, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
Feb 02, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Feb 01, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
Jan 31, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Jan 30, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Jan 29, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Jan 26, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Jan 25, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Jan 24, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Jan 23, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Jan 22, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Jan 19, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 18, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Jan 17, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Jan 16, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Jan 12, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Jan 11, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jan 10, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Jan 09, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Jan 08, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
Jan 05, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
Jan 04, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
Jan 03, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
Jan 02, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
Dec 29, 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
Dec 28, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Dec 27, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |