Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
May 15, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
May 14, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
May 13, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
May 10, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
May 09, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
May 08, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
May 07, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
May 06, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
May 03, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
May 02, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
May 01, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
Apr 30, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Apr 29, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Apr 26, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 25, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 24, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
Apr 23, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Apr 22, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Apr 19, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Apr 18, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Apr 17, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Apr 16, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Apr 15, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Apr 12, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
Apr 11, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Apr 10, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Apr 09, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 08, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Apr 05, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Apr 04, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Apr 03, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Apr 02, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Apr 01, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Mar 28, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Mar 27, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
Mar 26, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Mar 25, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Mar 22, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
Mar 21, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Mar 20, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
Mar 19, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Mar 18, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 15, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Mar 14, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Mar 13, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Mar 12, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Mar 11, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 08, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Mar 07, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Mar 06, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Mar 05, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Mar 04, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Mar 01, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
Feb 29, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Feb 28, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Feb 27, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Feb 26, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Feb 23, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Feb 22, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Feb 21, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Feb 20, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Feb 16, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Feb 15, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Feb 14, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Feb 13, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
Feb 12, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
Feb 09, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Feb 08, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Feb 07, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Feb 06, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Feb 05, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
Feb 02, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 01, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Jan 31, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
Jan 30, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Jan 29, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Jan 26, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
Jan 25, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Jan 24, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Jan 23, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Jan 22, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Jan 19, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
Jan 18, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
Jan 17, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | - |
Jan 16, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
Jan 12, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Jan 11, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
Jan 10, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Jan 09, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
Jan 08, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Jan 05, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Jan 04, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
Jan 03, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
Jan 02, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
Dec 29, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Dec 28, 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Dec 27, 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Dec 26, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |