Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Jul 02, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
Jul 01, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
Jun 28, 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
Jun 27, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | - |
Jun 26, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
Jun 25, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
Jun 24, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Jun 21, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
Jun 20, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
Jun 18, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
Jun 17, 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
Jun 14, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
Jun 13, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Jun 12, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
Jun 11, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Jun 10, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Jun 07, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
Jun 06, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Jun 05, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Jun 04, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Jun 03, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
May 31, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
May 30, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
May 29, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
May 28, 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
May 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
May 23, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
May 22, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
May 21, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
May 20, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
May 17, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
May 16, 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
May 15, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
May 14, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
May 13, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
May 10, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
May 09, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
May 08, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
May 07, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
May 06, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
May 03, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
May 02, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
May 01, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
Apr 30, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Apr 29, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Apr 26, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Apr 25, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Apr 24, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Apr 23, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Apr 22, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Apr 19, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Apr 18, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Apr 17, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Apr 16, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Apr 15, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Apr 12, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Apr 11, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
Apr 10, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Apr 09, 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
Apr 08, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Apr 05, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Apr 04, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Apr 03, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Apr 02, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Apr 01, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
Mar 28, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Mar 27, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Mar 26, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 25, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Mar 22, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Mar 21, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Mar 20, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 19, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
Mar 18, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
Mar 15, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Mar 14, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Mar 13, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 12, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 11, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Mar 08, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
Mar 07, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Mar 06, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Mar 05, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Mar 04, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
Mar 01, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
Feb 29, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Feb 28, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
Feb 27, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Feb 26, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
Feb 23, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
Feb 22, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Feb 21, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Feb 20, 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
Feb 16, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
Feb 15, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Feb 14, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
Feb 13, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
Feb 12, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Feb 09, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |