Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
Jul 02, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
Jul 01, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Jun 28, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
Jun 27, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Jun 26, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Jun 25, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Jun 24, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
Jun 21, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Jun 20, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Jun 18, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 17, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Jun 14, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
Jun 13, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Jun 12, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
Jun 11, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
Jun 10, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Jun 07, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Jun 06, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
Jun 05, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Jun 04, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Jun 03, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
May 31, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
May 30, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
May 29, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
May 28, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
May 24, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
May 23, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
May 22, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
May 21, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
May 20, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
May 17, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
May 16, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
May 15, 2024 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | - |
May 14, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
May 13, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
May 10, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
May 09, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
May 08, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
May 07, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
May 06, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
May 03, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
May 02, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
May 01, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Apr 30, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Apr 29, 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
Apr 26, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Apr 25, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Apr 24, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Apr 23, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
Apr 22, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Apr 19, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Apr 18, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
Apr 17, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Apr 16, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Apr 15, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 12, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
Apr 11, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Apr 10, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Apr 09, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
Apr 08, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Apr 05, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Apr 04, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
Apr 03, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Apr 02, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Apr 01, 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
Mar 28, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Mar 27, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Mar 26, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Mar 25, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
Mar 22, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Mar 21, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
Mar 20, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Mar 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Mar 18, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Mar 15, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Mar 14, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
Mar 13, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Mar 12, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
Mar 11, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Mar 08, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Mar 07, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
Mar 06, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Mar 05, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Mar 04, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
Mar 01, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Feb 29, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
Feb 27, 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
Feb 26, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Feb 23, 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
Feb 22, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Feb 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Feb 20, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
Feb 16, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Feb 15, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Feb 14, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
Feb 13, 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Feb 12, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Feb 09, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |