Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Jun 20, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
Jun 18, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
Jun 17, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Jun 14, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
Jun 13, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
Jun 12, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Jun 11, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
Jun 10, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Jun 07, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Jun 06, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
Jun 05, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
Jun 04, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
Jun 03, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
May 31, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
May 30, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
May 29, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
May 28, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
May 24, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
May 23, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
May 22, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
May 21, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
May 20, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
May 17, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
May 16, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
May 15, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
May 14, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
May 13, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
May 10, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
May 09, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
May 08, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
May 07, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
May 06, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
May 03, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
May 02, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
May 01, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
Apr 30, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Apr 29, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Apr 26, 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
Apr 25, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Apr 24, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
Apr 23, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
Apr 22, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Apr 19, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Apr 18, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Apr 17, 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Apr 16, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Apr 15, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Apr 12, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Apr 11, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Apr 10, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
Apr 09, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Apr 08, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
Apr 05, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
Apr 04, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Apr 03, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Apr 02, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Apr 01, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
Mar 28, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
Mar 27, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Mar 26, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Mar 25, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
Mar 22, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Mar 21, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Mar 20, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Mar 19, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Mar 18, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
Mar 15, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Mar 14, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Mar 13, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Mar 12, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Mar 11, 2024 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | - |
Mar 08, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Mar 07, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
Mar 06, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Mar 05, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Mar 04, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Mar 01, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Feb 29, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Feb 28, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
Feb 27, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
Feb 26, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
Feb 23, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
Feb 22, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
Feb 21, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
Feb 20, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Feb 16, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Feb 15, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Feb 14, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Feb 13, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
Feb 12, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
Feb 09, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
Feb 08, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
Feb 07, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Feb 06, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
Feb 05, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Feb 02, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
Feb 01, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
Jan 31, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Jan 30, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |