Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
May 30, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
May 29, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
May 28, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
May 24, 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
May 23, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
May 22, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
May 21, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
May 20, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
May 17, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
May 16, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
May 15, 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
May 14, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
May 13, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
May 10, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
May 09, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
May 08, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
May 07, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
May 06, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
May 03, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
May 02, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
May 01, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Apr 30, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Apr 29, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 26, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Apr 25, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Apr 24, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
Apr 23, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Apr 22, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Apr 19, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Apr 18, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Apr 17, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 16, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Apr 15, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
Apr 12, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Apr 11, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Apr 10, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Apr 09, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Apr 08, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
Apr 05, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Apr 04, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Apr 03, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Apr 02, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Apr 01, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Mar 28, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Mar 27, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Mar 26, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Mar 25, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Mar 22, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Mar 21, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Mar 20, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Mar 19, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Mar 18, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Mar 15, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
Mar 14, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Mar 13, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
Mar 12, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 11, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Mar 08, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 07, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Mar 06, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 05, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Mar 04, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 01, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Feb 29, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Feb 28, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
Feb 27, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Feb 26, 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
Feb 23, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Feb 22, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
Feb 21, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Feb 20, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Feb 16, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Feb 15, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Feb 14, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Feb 13, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 12, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Feb 09, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Feb 08, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Feb 07, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Feb 06, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Feb 05, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Feb 02, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Feb 01, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
Jan 31, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Jan 30, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Jan 29, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Jan 26, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
Jan 25, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Jan 24, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Jan 23, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Jan 22, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Jan 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 18, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Jan 17, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Jan 16, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Jan 12, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Jan 11, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Jan 10, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |