Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
Jun 27, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Jun 26, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
Jun 25, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Jun 24, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
Jun 21, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Jun 20, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
Jun 18, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
Jun 17, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
Jun 14, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Jun 13, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
Jun 12, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
Jun 11, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Jun 10, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Jun 07, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
Jun 06, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
Jun 05, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Jun 04, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Jun 03, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
May 31, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
May 30, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
May 29, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
May 28, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
May 24, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
May 23, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
May 22, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
May 21, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
May 20, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
May 17, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
May 16, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
May 15, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
May 14, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
May 13, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
May 10, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
May 09, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
May 08, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
May 07, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
May 06, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
May 03, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
May 02, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
May 01, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Apr 30, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Apr 29, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Apr 26, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Apr 25, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Apr 24, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Apr 23, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
Apr 22, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Apr 19, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
Apr 18, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | - |
Apr 17, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Apr 16, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Apr 15, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Apr 12, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Apr 11, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
Apr 10, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Apr 09, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
Apr 08, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Apr 05, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
Apr 04, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 03, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Apr 02, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
Apr 01, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Mar 28, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Mar 27, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Mar 26, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Mar 25, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
Mar 22, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Mar 21, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
Mar 20, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Mar 19, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Mar 18, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
Mar 15, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
Mar 14, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 13, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Mar 12, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
Mar 11, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
Mar 08, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
Mar 07, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
Mar 06, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
Mar 05, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Mar 04, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
Mar 01, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Feb 29, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Feb 28, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Feb 27, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Feb 26, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
Feb 23, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
Feb 22, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Feb 21, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Feb 20, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
Feb 16, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Feb 15, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Feb 14, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
Feb 13, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Feb 12, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
Feb 09, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Feb 08, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 07, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Feb 06, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |