Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jun 20, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Jun 18, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Jun 17, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
Jun 14, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Jun 13, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Jun 12, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Jun 11, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Jun 10, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
Jun 07, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Jun 06, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Jun 05, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
Jun 04, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Jun 03, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
May 31, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
May 30, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
May 29, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
May 28, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
May 24, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
May 23, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
May 22, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
May 21, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
May 20, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
May 17, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
May 16, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
May 15, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
May 14, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
May 13, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
May 10, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
May 09, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
May 08, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
May 07, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
May 06, 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
May 03, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
May 02, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
May 01, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Apr 30, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Apr 29, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Apr 26, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
Apr 25, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Apr 24, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
Apr 23, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Apr 22, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Apr 19, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
Apr 18, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Apr 17, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Apr 16, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Apr 15, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Apr 12, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Apr 11, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Apr 10, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Apr 09, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Apr 08, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
Apr 05, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Apr 04, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
Apr 03, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
Apr 02, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 01, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Mar 28, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Mar 27, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
Mar 26, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
Mar 25, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Mar 22, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Mar 21, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Mar 20, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Mar 19, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Mar 18, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
Mar 15, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
Mar 14, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
Mar 13, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Mar 12, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
Mar 11, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Mar 08, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
Mar 07, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Mar 06, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Mar 05, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Mar 04, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
Mar 01, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Feb 29, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
Feb 28, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Feb 27, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Feb 26, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Feb 23, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
Feb 22, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Feb 21, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
Feb 20, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
Feb 16, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Feb 15, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
Feb 14, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Feb 13, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Feb 12, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Feb 09, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Feb 08, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Feb 07, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Feb 06, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
Feb 05, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Feb 02, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
Feb 01, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Jan 31, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Jan 30, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |