Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
Jun 24, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
Jun 21, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
Jun 20, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
Jun 18, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
Jun 17, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
Jun 14, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Jun 13, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
Jun 12, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Jun 11, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
Jun 10, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Jun 07, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Jun 06, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
Jun 05, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Jun 04, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Jun 03, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
May 31, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
May 30, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
May 29, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
May 28, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
May 24, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
May 23, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
May 22, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
May 21, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
May 20, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
May 17, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
May 16, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
May 15, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
May 14, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
May 13, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
May 10, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
May 09, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
May 08, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
May 07, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
May 06, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
May 03, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
May 02, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
May 01, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Apr 30, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Apr 29, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Apr 26, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Apr 25, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Apr 24, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
Apr 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Apr 22, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Apr 19, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
Apr 18, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Apr 17, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Apr 16, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Apr 15, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Apr 12, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
Apr 11, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Apr 10, 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Apr 09, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Apr 08, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Apr 05, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Apr 04, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Apr 03, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Apr 02, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Apr 01, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Mar 28, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Mar 27, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
Mar 26, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 25, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
Mar 22, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
Mar 21, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Mar 20, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Mar 19, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 18, 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
Mar 15, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
Mar 14, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 13, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Mar 12, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Mar 11, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Mar 08, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Mar 07, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Mar 06, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Mar 05, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Mar 04, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
Mar 01, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Feb 29, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Feb 28, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Feb 27, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
Feb 26, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Feb 23, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
Feb 22, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Feb 21, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
Feb 20, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Feb 16, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Feb 15, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Feb 14, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Feb 13, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Feb 12, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Feb 09, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Feb 08, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
Feb 07, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Feb 06, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
Feb 05, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Feb 02, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Feb 01, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |