Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Jul 02, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
Jul 01, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
Jun 28, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
Jun 27, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Jun 26, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
Jun 25, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
Jun 24, 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
Jun 21, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
Jun 20, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Jun 18, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Jun 17, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Jun 14, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Jun 13, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Jun 12, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Jun 11, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Jun 10, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jun 07, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Jun 06, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Jun 05, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
Jun 04, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Jun 03, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
May 31, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
May 30, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
May 29, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
May 28, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
May 24, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
May 23, 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
May 22, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
May 21, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
May 20, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
May 17, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
May 16, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
May 15, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
May 14, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
May 13, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
May 10, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
May 09, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
May 08, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
May 07, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
May 06, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
May 03, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
May 02, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
May 01, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
Apr 30, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
Apr 29, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
Apr 26, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
Apr 25, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
Apr 24, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
Apr 23, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
Apr 22, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
Apr 19, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
Apr 18, 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
Apr 17, 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
Apr 16, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Apr 15, 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Apr 12, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Apr 11, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
Apr 10, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Apr 09, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Apr 08, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
Apr 05, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Apr 04, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
Apr 03, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
Apr 02, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Apr 01, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
Mar 28, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
Mar 27, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
Mar 26, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Mar 25, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Mar 22, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Mar 21, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
Mar 20, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Mar 19, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
Mar 18, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
Mar 15, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Mar 14, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Mar 13, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
Mar 12, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Mar 11, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Mar 08, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Mar 07, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Mar 06, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
Mar 05, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Mar 04, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Mar 01, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
Feb 29, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
Feb 28, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
Feb 27, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
Feb 26, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
Feb 23, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
Feb 22, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Feb 21, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Feb 20, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
Feb 16, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
Feb 15, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
Feb 14, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Feb 13, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Feb 12, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
Feb 09, 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. |