Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
May 30, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
May 29, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
May 28, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
May 24, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
May 23, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
May 22, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
May 21, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
May 20, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
May 17, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
May 16, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
May 15, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
May 14, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
May 13, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
May 10, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
May 09, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
May 08, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
May 07, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
May 06, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
May 03, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
May 02, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
May 01, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
Apr 30, 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Apr 29, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 26, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Apr 25, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Apr 24, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Apr 23, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Apr 22, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Apr 19, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
Apr 18, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
Apr 17, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Apr 16, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Apr 15, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Apr 12, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
Apr 11, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
Apr 10, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
Apr 09, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Apr 08, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Apr 05, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Apr 04, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Apr 03, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Apr 02, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
Apr 01, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Mar 28, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
Mar 27, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Mar 26, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
Mar 25, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 22, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Mar 21, 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Mar 20, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
Mar 19, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Mar 18, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
Mar 15, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
Mar 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
Mar 13, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Mar 12, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Mar 11, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Mar 08, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
Mar 07, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
Mar 06, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Mar 05, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Mar 04, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Mar 01, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Feb 29, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Feb 28, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Feb 27, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
Feb 26, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
Feb 23, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
Feb 22, 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
Feb 21, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
Feb 20, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
Feb 16, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Feb 15, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
Feb 14, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Feb 13, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
Feb 12, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Feb 09, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Feb 08, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Feb 07, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
Feb 06, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Feb 05, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
Feb 02, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
Feb 01, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Jan 31, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
Jan 30, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
Jan 29, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
Jan 26, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
Jan 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Jan 24, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Jan 23, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
Jan 22, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Jan 19, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
Jan 18, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
Jan 17, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Jan 16, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 12, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
Jan 11, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
Jan 10, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |