Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | - | - | - | - | - | - |
Jul 01, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Jun 28, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Jun 27, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
Jun 26, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Jun 25, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Jun 24, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Jun 21, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Jun 20, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jun 18, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
Jun 17, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
Jun 14, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
Jun 13, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
Jun 12, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Jun 11, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Jun 10, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
Jun 07, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Jun 06, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
Jun 05, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
Jun 04, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
Jun 03, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
May 31, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
May 30, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
May 29, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
May 28, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
May 24, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
May 23, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
May 22, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
May 21, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
May 20, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
May 17, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
May 16, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
May 15, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
May 14, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
May 13, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
May 10, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
May 09, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
May 08, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
May 07, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
May 06, 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
May 03, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
May 02, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
May 01, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Apr 30, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Apr 29, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Apr 26, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Apr 25, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Apr 24, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 23, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Apr 22, 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
Apr 19, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Apr 18, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
Apr 17, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
Apr 16, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 15, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Apr 12, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
Apr 11, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Apr 10, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
Apr 09, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Apr 08, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
Apr 05, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
Apr 04, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Apr 03, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
Apr 02, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Apr 01, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Mar 28, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Mar 27, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
Mar 26, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Mar 25, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Mar 22, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Mar 21, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
Mar 20, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Mar 19, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
Mar 18, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Mar 15, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Mar 14, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
Mar 13, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Mar 12, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Mar 11, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Mar 08, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Mar 07, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Mar 06, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Mar 05, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Mar 04, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Mar 01, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Feb 29, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Feb 28, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Feb 27, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
Feb 26, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Feb 23, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Feb 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Feb 21, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Feb 20, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
Feb 16, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
Feb 15, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
Feb 14, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
Feb 13, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Feb 12, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Feb 09, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Feb 08, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |