Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Jun 13, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Jun 12, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Jun 11, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
Jun 10, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
Jun 07, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Jun 06, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Jun 05, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Jun 04, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Jun 03, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
May 31, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
May 30, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
May 29, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
May 28, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
May 24, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
May 23, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
May 22, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
May 21, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
May 20, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
May 17, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
May 16, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
May 15, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
May 14, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
May 13, 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
May 10, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
May 09, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
May 08, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
May 07, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
May 06, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
May 03, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
May 02, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
May 01, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
Apr 30, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Apr 29, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
Apr 26, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Apr 25, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Apr 24, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
Apr 23, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Apr 22, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
Apr 19, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
Apr 18, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Apr 17, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
Apr 16, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
Apr 15, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Apr 12, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
Apr 11, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Apr 10, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
Apr 09, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Apr 08, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Apr 05, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Apr 04, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Apr 03, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Apr 02, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Apr 01, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Mar 28, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Mar 27, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Mar 26, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
Mar 25, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
Mar 22, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
Mar 21, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Mar 20, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Mar 19, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 18, 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
Mar 15, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
Mar 14, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
Mar 13, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Mar 12, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Mar 11, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Mar 08, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
Mar 07, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Mar 06, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Mar 05, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
Mar 04, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Mar 01, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
Feb 29, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Feb 28, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Feb 27, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Feb 26, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Feb 23, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
Feb 22, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Feb 21, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Feb 20, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
Feb 16, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
Feb 15, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
Feb 14, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Feb 13, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
Feb 12, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
Feb 09, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
Feb 08, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
Feb 07, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Feb 06, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Feb 05, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
Feb 02, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Feb 01, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
Jan 31, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
Jan 30, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
Jan 29, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
Jan 26, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
Jan 25, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
Jan 24, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |