Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
May 23, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
May 22, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
May 21, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
May 20, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
May 17, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
May 16, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
May 15, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
May 14, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
May 13, 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
May 10, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
May 09, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
May 08, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
May 07, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
May 06, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
May 03, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
May 02, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
May 01, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Apr 30, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Apr 29, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Apr 26, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
Apr 25, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
Apr 24, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
Apr 23, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Apr 22, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Apr 19, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 18, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Apr 17, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 16, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
Apr 15, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Apr 12, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Apr 11, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
Apr 10, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 09, 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
Apr 08, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
Apr 05, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Apr 04, 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Apr 03, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 02, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Apr 01, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Mar 28, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
Mar 27, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
Mar 26, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Mar 25, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
Mar 22, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Mar 21, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
Mar 20, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
Mar 19, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Mar 18, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
Mar 15, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
Mar 14, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Mar 13, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
Mar 12, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Mar 11, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
Mar 08, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Mar 07, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
Mar 06, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
Mar 05, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Mar 04, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
Mar 01, 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Feb 29, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Feb 28, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
Feb 27, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
Feb 26, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Feb 23, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Feb 22, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
Feb 21, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 20, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
Feb 16, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
Feb 15, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
Feb 14, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Feb 13, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
Feb 12, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Feb 09, 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
Feb 08, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Feb 07, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Feb 06, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
Feb 05, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
Feb 02, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
Feb 01, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Jan 31, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
Jan 30, 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Jan 29, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Jan 26, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 25, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jan 24, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Jan 23, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Jan 22, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Jan 19, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Jan 18, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
Jan 17, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Jan 16, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Jan 12, 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
Jan 11, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Jan 10, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Jan 09, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Jan 08, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
Jan 05, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Jan 04, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Jan 03, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |