Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Jun 06, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Jun 05, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Jun 04, 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
Jun 03, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
May 31, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
May 30, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
May 29, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
May 28, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
May 24, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
May 23, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
May 22, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
May 21, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
May 20, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
May 17, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
May 16, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
May 15, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
May 14, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
May 13, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
May 10, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
May 09, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
May 08, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
May 07, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
May 06, 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
May 03, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
May 02, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
May 01, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Apr 30, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
Apr 29, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Apr 26, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Apr 25, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
Apr 24, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Apr 23, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Apr 22, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Apr 19, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Apr 18, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
Apr 17, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Apr 16, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
Apr 15, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Apr 12, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Apr 11, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Apr 10, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Apr 09, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
Apr 08, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Apr 05, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Apr 04, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Apr 03, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Apr 02, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Apr 01, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Mar 28, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Mar 27, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Mar 26, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Mar 25, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Mar 22, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Mar 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Mar 20, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Mar 19, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Mar 18, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Mar 15, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Mar 14, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Mar 13, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Mar 12, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Mar 11, 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
Mar 08, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Mar 07, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Mar 06, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Mar 05, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Mar 04, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Mar 01, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 29, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Feb 28, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Feb 27, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
Feb 26, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Feb 23, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Feb 22, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Feb 21, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
Feb 20, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
Feb 16, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Feb 15, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Feb 14, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Feb 13, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
Feb 12, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
Feb 09, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Feb 08, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Feb 07, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Feb 06, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
Feb 05, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
Feb 02, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
Feb 01, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
Jan 31, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Jan 30, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Jan 29, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
Jan 26, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Jan 25, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Jan 24, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
Jan 23, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Jan 22, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
Jan 19, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
Jan 18, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |