Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Jun 27, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
Jun 26, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
Jun 25, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Jun 24, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Jun 21, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Jun 20, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Jun 18, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Jun 17, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Jun 14, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Jun 13, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Jun 12, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Jun 11, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Jun 10, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Jun 07, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Jun 06, 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
Jun 05, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Jun 04, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Jun 03, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
May 31, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
May 30, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
May 29, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
May 28, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
May 24, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
May 23, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
May 22, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
May 21, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
May 20, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
May 17, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
May 16, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
May 15, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
May 14, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
May 13, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
May 10, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
May 09, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
May 08, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
May 07, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
May 06, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
May 03, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
May 02, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
May 01, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Apr 30, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Apr 29, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Apr 26, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Apr 25, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
Apr 24, 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
Apr 23, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
Apr 22, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Apr 19, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
Apr 18, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Apr 17, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
Apr 16, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Apr 15, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Apr 12, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Apr 11, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
Apr 10, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Apr 09, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Apr 08, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Apr 05, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Apr 04, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Apr 03, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Apr 02, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Apr 01, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Mar 28, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Mar 27, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Mar 26, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
Mar 25, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
Mar 22, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Mar 21, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Mar 20, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
Mar 19, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Mar 18, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Mar 15, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Mar 14, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
Mar 13, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Mar 12, 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Mar 11, 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
Mar 08, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Mar 07, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
Mar 06, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Mar 05, 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Mar 04, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Mar 01, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Feb 29, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
Feb 28, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
Feb 27, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
Feb 26, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
Feb 23, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
Feb 22, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
Feb 21, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Feb 20, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Feb 16, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Feb 15, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Feb 14, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Feb 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
Feb 12, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
Feb 09, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Feb 08, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
Feb 07, 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
Feb 06, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |