Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 77.44 | 77.57 | 77.05 | 77.41 | 77.41 | 22,976 |
Jul 01, 2024 | 76.58 | 76.87 | 76.42 | 76.50 | 76.50 | 38,695 |
Jun 28, 2024 | 76.21 | 76.94 | 76.13 | 76.94 | 76.94 | 40,014 |
Jun 27, 2024 | 75.64 | 76.03 | 75.44 | 75.86 | 75.86 | 122,003 |
Jun 26, 2024 | 75.71 | 76.00 | 75.31 | 75.66 | 75.66 | 637,329 |
Jun 25, 2024 | 75.34 | 75.34 | 75.06 | 75.20 | 75.20 | 92,282 |
Jun 24, 2024 | 73.91 | 74.43 | 73.82 | 74.43 | 74.43 | 228 |
Jun 21, 2024 | 73.62 | 73.62 | 73.29 | 73.50 | 73.50 | 792 |
Jun 20, 2024 | 73.62 | 73.70 | 73.53 | 73.65 | 73.65 | 10,459 |
Jun 19, 2024 | 73.65 | 73.74 | 73.19 | 73.19 | 73.19 | 6,803 |
Jun 18, 2024 | 73.25 | 73.29 | 73.06 | 73.20 | 73.20 | 957 |
Jun 17, 2024 | 72.82 | 72.95 | 72.71 | 72.95 | 72.95 | 1,218 |
Jun 14, 2024 | 74.03 | 74.05 | 73.21 | 73.59 | 73.59 | 722 |
Jun 13, 2024 | 73.88 | 74.11 | 73.24 | 73.30 | 73.30 | 19,333 |
Jun 12, 2024 | 74.54 | 74.91 | 74.29 | 74.71 | 74.71 | 13,574 |
Jun 11, 2024 | 75.11 | 75.42 | 74.33 | 74.50 | 74.50 | 32,031 |
Jun 10, 2024 | 75.11 | 75.30 | 74.71 | 75.30 | 75.30 | 3,698 |
Jun 07, 2024 | 74.36 | 74.83 | 74.21 | 74.57 | 74.57 | 1,313 |
Jun 06, 2024 | 74.56 | 74.73 | 74.44 | 74.57 | 74.57 | 1,920 |
Jun 05, 2024 | 74.16 | 74.46 | 74.10 | 74.45 | 74.45 | 5,498 |
Jun 04, 2024 | 74.90 | 74.98 | 74.13 | 74.13 | 74.13 | 4,872 |
Jun 03, 2024 | 75.54 | 75.55 | 74.81 | 74.91 | 74.91 | 6,441 |
May 31, 2024 | 74.48 | 74.87 | 74.48 | 74.49 | 74.49 | 4,051 |
May 30, 2024 | 73.41 | 73.81 | 73.31 | 73.68 | 73.68 | 2,513 |
May 29, 2024 | 74.01 | 74.01 | 73.31 | 73.36 | 73.36 | 3,730 |
May 28, 2024 | 74.65 | 74.76 | 74.49 | 74.64 | 74.64 | 5,333 |
May 24, 2024 | 73.89 | 74.19 | 73.70 | 74.07 | 74.07 | 18,514 |
May 23, 2024 | 74.10 | 74.50 | 73.74 | 73.79 | 73.79 | 2,066 |
May 22, 2024 | 73.63 | 73.64 | 73.39 | 73.53 | 73.53 | 7,592 |
May 21, 2024 | 74.29 | 74.29 | 74.05 | 74.10 | 74.10 | 14,792 |
May 20, 2024 | 74.48 | 74.73 | 74.40 | 74.60 | 74.60 | 5,919 |
May 17, 2024 | 73.70 | 73.96 | 73.59 | 73.63 | 73.63 | 7,135 |
May 16, 2024 | 73.60 | 73.78 | 73.46 | 73.50 | 73.50 | 6,069 |
May 15, 2024 | 73.22 | 73.55 | 73.21 | 73.44 | 73.44 | 19,093 |
May 14, 2024 | 73.06 | 73.29 | 72.92 | 73.19 | 73.19 | 57,052 |
May 13, 2024 | 72.62 | 72.98 | 72.60 | 72.79 | 72.79 | 9,233 |
May 10, 2024 | 73.11 | 73.29 | 72.84 | 72.96 | 72.96 | 1,250 |
May 09, 2024 | 72.75 | 72.96 | 72.32 | 72.89 | 72.89 | 2,824 |
May 08, 2024 | 72.58 | 72.81 | 72.37 | 72.74 | 72.74 | 4,870 |
May 07, 2024 | 73.64 | 73.95 | 72.86 | 73.36 | 73.36 | 110,074 |
May 03, 2024 | 72.33 | 72.70 | 71.94 | 72.44 | 72.44 | 5,709 |
May 02, 2024 | 72.96 | 73.06 | 72.12 | 72.15 | 72.15 | 29,828 |
May 01, 2024 | 73.02 | 73.11 | 72.71 | 72.80 | 72.80 | 14,952 |
Apr 30, 2024 | 73.45 | 73.69 | 73.19 | 73.28 | 73.28 | 17,770 |
Apr 29, 2024 | 73.23 | 73.23 | 72.63 | 72.77 | 72.77 | 210 |
Apr 26, 2024 | 71.95 | 72.47 | 71.45 | 72.36 | 72.36 | 9,149 |
Apr 25, 2024 | 71.27 | 71.39 | 70.48 | 70.89 | 70.89 | 5,157 |
Apr 24, 2024 | 72.34 | 72.45 | 71.75 | 71.81 | 71.81 | 59,607 |
Apr 23, 2024 | 71.17 | 71.56 | 71.04 | 71.50 | 71.50 | 2,292 |
Apr 22, 2024 | 71.09 | 71.13 | 70.77 | 71.00 | 71.00 | 3,174 |
Apr 19, 2024 | 70.11 | 70.92 | 70.11 | 70.82 | 70.82 | 4,577 |
Apr 18, 2024 | 71.57 | 71.57 | 71.01 | 71.42 | 71.42 | 12,295 |
Apr 17, 2024 | 70.81 | 71.54 | 70.81 | 71.14 | 71.14 | 4,059 |
Apr 16, 2024 | 71.89 | 72.24 | 71.80 | 71.98 | 71.98 | 5,332 |
Apr 15, 2024 | 73.34 | 73.83 | 73.21 | 73.32 | 73.32 | 33,072 |
Apr 12, 2024 | 73.84 | 73.84 | 72.61 | 72.77 | 72.77 | 28,115 |
Apr 11, 2024 | 73.42 | 73.48 | 72.79 | 72.91 | 72.91 | 6,561 |
Apr 10, 2024 | 73.05 | 73.23 | 72.48 | 72.71 | 72.71 | 25,508 |
Apr 09, 2024 | 73.71 | 73.71 | 72.96 | 73.00 | 73.00 | 2,958 |
Apr 08, 2024 | 72.81 | 73.26 | 72.79 | 73.26 | 73.26 | 2,050 |
Apr 05, 2024 | 72.24 | 72.51 | 72.04 | 72.48 | 72.48 | 6,661 |
Apr 04, 2024 | 73.03 | 73.40 | 72.96 | 73.28 | 73.28 | 30,831 |
Apr 03, 2024 | 72.48 | 73.10 | 72.45 | 73.08 | 73.08 | 3,287 |
Apr 02, 2024 | 73.00 | 73.10 | 72.15 | 72.38 | 72.38 | 11,870 |
Mar 28, 2024 | 73.60 | 73.91 | 73.13 | 73.90 | 73.90 | 9,576 |
Mar 27, 2024 | 74.06 | 74.06 | 73.62 | 73.82 | 73.82 | 64,511 |
Mar 26, 2024 | 73.82 | 74.25 | 73.71 | 74.15 | 74.15 | 2,924 |
Mar 25, 2024 | 73.60 | 73.70 | 73.30 | 73.69 | 73.69 | 4,205 |
Mar 22, 2024 | 74.64 | 74.78 | 74.35 | 74.36 | 74.36 | 4,445 |
Mar 21, 2024 | 74.48 | 74.53 | 74.05 | 74.46 | 74.46 | 6,919 |
Mar 20, 2024 | 73.60 | 73.75 | 73.46 | 73.58 | 73.58 | 6,570 |
Mar 19, 2024 | 72.52 | 73.10 | 72.41 | 73.17 | 73.17 | 10,628 |
Mar 18, 2024 | 72.00 | 72.03 | 71.71 | 71.95 | 71.95 | 4,327 |
Mar 15, 2024 | 70.88 | 71.10 | 70.60 | 70.76 | 70.76 | 46,899 |
Mar 14, 2024 | 70.34 | 70.48 | 69.84 | 69.93 | 69.93 | 14,644 |
Mar 13, 2024 | 69.99 | 70.08 | 69.79 | 69.92 | 69.92 | 27,843 |
Mar 12, 2024 | 69.95 | 70.65 | 69.79 | 70.42 | 70.42 | 3,581 |
Mar 11, 2024 | 70.23 | 70.32 | 69.79 | 69.87 | 69.87 | 19,587 |
Mar 08, 2024 | 72.21 | 72.31 | 71.54 | 71.76 | 71.76 | 16,244 |
Mar 07, 2024 | 71.51 | 72.13 | 71.44 | 72.06 | 72.06 | 37,793 |
Mar 06, 2024 | 72.44 | 72.82 | 72.40 | 72.78 | 72.78 | 11,404 |
Mar 05, 2024 | 72.34 | 72.44 | 72.07 | 72.10 | 72.10 | 18,285 |
Mar 04, 2024 | 72.00 | 72.08 | 71.71 | 71.78 | 71.78 | 8,142 |
Mar 01, 2024 | 71.94 | 72.06 | 71.69 | 71.89 | 71.89 | 7,955 |
Feb 29, 2024 | 70.64 | 70.75 | 70.43 | 70.43 | 70.43 | 6,756 |
Feb 28, 2024 | 70.43 | 70.71 | 70.29 | 70.61 | 70.61 | 18,317 |
Feb 27, 2024 | 70.85 | 70.97 | 70.75 | 70.86 | 70.86 | 3,665 |
Feb 26, 2024 | 70.69 | 71.05 | 70.63 | 70.98 | 70.98 | 3,519 |
Feb 23, 2024 | 70.47 | 70.82 | 70.38 | 70.68 | 70.68 | 14,289 |
Feb 22, 2024 | 70.21 | 70.63 | 70.11 | 70.41 | 70.41 | 14,856 |
Feb 21, 2024 | 69.65 | 69.65 | 69.27 | 69.39 | 69.39 | 26,587 |
Feb 20, 2024 | 69.59 | 69.68 | 69.14 | 69.22 | 69.22 | 2,356 |
Feb 19, 2024 | 69.68 | 69.90 | 69.59 | 69.79 | 69.79 | 405 |
Feb 16, 2024 | 69.35 | 69.56 | 69.10 | 69.32 | 69.32 | 3,898 |
Feb 15, 2024 | 68.52 | 68.91 | 68.42 | 68.89 | 68.89 | 30,389 |
Feb 14, 2024 | 68.37 | 68.62 | 68.29 | 68.41 | 68.41 | 6,006 |
Feb 13, 2024 | 69.29 | 69.29 | 68.62 | 68.78 | 68.78 | 4,311 |
Feb 12, 2024 | 67.87 | 68.15 | 67.69 | 68.14 | 68.14 | 9,869 |
Feb 09, 2024 | 67.43 | 67.67 | 67.35 | 67.42 | 67.42 | 1,562 |
Feb 08, 2024 | 67.45 | 67.60 | 67.08 | 67.08 | 67.08 | 19,159 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |