Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
Jul 03, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
Jul 02, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Jul 01, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
Jun 28, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Jun 27, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Jun 26, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Jun 25, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Jun 24, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
Jun 21, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jun 20, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Jun 18, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
Jun 17, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
Jun 14, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Jun 13, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
Jun 12, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Jun 11, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Jun 10, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
Jun 07, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
Jun 06, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Jun 05, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
Jun 04, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
Jun 03, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
May 31, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
May 30, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
May 29, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
May 28, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
May 24, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
May 23, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
May 22, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
May 21, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
May 20, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
May 17, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
May 16, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
May 15, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
May 14, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
May 13, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
May 10, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
May 09, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
May 08, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
May 07, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
May 06, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
May 03, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
May 02, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
May 01, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
Apr 30, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
Apr 29, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
Apr 26, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Apr 25, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
Apr 24, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
Apr 23, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
Apr 22, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
Apr 19, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
Apr 18, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Apr 17, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Apr 16, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Apr 15, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Apr 12, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Apr 11, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
Apr 10, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Apr 09, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Apr 08, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Apr 05, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 04, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
Apr 03, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
Apr 02, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
Apr 01, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
Mar 28, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Mar 27, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
Mar 26, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Mar 25, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Mar 22, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Mar 21, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
Mar 20, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Mar 19, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Mar 18, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
Mar 15, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
Mar 14, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
Mar 13, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
Mar 12, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Mar 11, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
Mar 08, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Mar 07, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
Mar 06, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
Mar 05, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Mar 04, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Mar 01, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Feb 29, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
Feb 28, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Feb 27, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Feb 26, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
Feb 23, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Feb 22, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
Feb 21, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Feb 20, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Feb 16, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Feb 15, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
Feb 14, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Feb 13, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
Feb 12, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |