Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jun 27, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Jun 26, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Jun 25, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Jun 24, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
Jun 21, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jun 20, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Jun 18, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Jun 17, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
Jun 14, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Jun 13, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jun 12, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Jun 11, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Jun 10, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Jun 07, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
Jun 06, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
Jun 05, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Jun 04, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Jun 03, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
May 31, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
May 30, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
May 29, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
May 28, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
May 24, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
May 23, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
May 22, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
May 21, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
May 20, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
May 17, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
May 16, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
May 15, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
May 14, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
May 13, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
May 10, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
May 09, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
May 08, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
May 07, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
May 06, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
May 03, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
May 02, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
May 01, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Apr 30, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Apr 29, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Apr 26, 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Apr 25, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Apr 24, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Apr 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
Apr 22, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Apr 19, 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Apr 18, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Apr 17, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
Apr 16, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Apr 15, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
Apr 12, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Apr 11, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
Apr 10, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 09, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
Apr 08, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Apr 05, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Apr 04, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
Apr 03, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
Apr 02, 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
Apr 01, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
Mar 28, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
Mar 27, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Mar 26, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
Mar 25, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Mar 22, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Mar 21, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Mar 20, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
Mar 19, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Mar 18, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Mar 15, 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
Mar 14, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
Mar 13, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
Mar 12, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Mar 11, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Mar 08, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Mar 07, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
Mar 06, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Mar 05, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Mar 04, 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
Mar 01, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
Feb 29, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Feb 28, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Feb 27, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
Feb 26, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
Feb 23, 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
Feb 22, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Feb 21, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Feb 20, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Feb 16, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Feb 15, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
Feb 14, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
Feb 13, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Feb 12, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
Feb 09, 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
Feb 08, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
Feb 07, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Feb 06, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |