Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
Jun 24, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | - |
Jun 21, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
Jun 20, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
Jun 18, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Jun 17, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Jun 14, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
Jun 13, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
Jun 12, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
Jun 11, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
Jun 10, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
Jun 07, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
Jun 06, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
Jun 05, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
Jun 04, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
Jun 03, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
May 31, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
May 30, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
May 29, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
May 28, 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
May 24, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
May 23, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
May 22, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
May 21, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
May 20, 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
May 17, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
May 16, 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
May 15, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
May 14, 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
May 13, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
May 10, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
May 09, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
May 08, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
May 07, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
May 06, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
May 03, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
May 02, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
May 01, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
Apr 30, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
Apr 29, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
Apr 26, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
Apr 25, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
Apr 24, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
Apr 23, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
Apr 22, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
Apr 19, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Apr 18, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
Apr 17, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
Apr 16, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
Apr 15, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
Apr 12, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
Apr 11, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
Apr 10, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
Apr 09, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
Apr 08, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
Apr 05, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
Apr 04, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
Apr 03, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
Apr 02, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
Apr 01, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
Mar 28, 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
Mar 27, 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | - |
Mar 26, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
Mar 25, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
Mar 22, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
Mar 21, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
Mar 20, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
Mar 19, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
Mar 18, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
Mar 15, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
Mar 14, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
Mar 13, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | - |
Mar 12, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Mar 11, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
Mar 08, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
Mar 07, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
Mar 06, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
Mar 05, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Mar 04, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
Mar 01, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
Feb 29, 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
Feb 28, 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
Feb 27, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
Feb 26, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
Feb 23, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
Feb 22, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
Feb 21, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
Feb 20, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
Feb 16, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
Feb 15, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
Feb 14, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
Feb 13, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Feb 12, 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
Feb 09, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
Feb 08, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
Feb 07, 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - |
Feb 06, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
Feb 05, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Feb 02, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
Feb 01, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |