Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jun 17, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
Jun 14, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Jun 13, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
Jun 12, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Jun 11, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
Jun 10, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Jun 07, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
Jun 06, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Jun 05, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
Jun 04, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Jun 03, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
May 31, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 30, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
May 29, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
May 28, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
May 24, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
May 23, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
May 22, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
May 21, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 20, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
May 17, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | - |
May 16, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
May 15, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
May 14, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
May 13, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
May 10, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
May 09, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
May 08, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
May 07, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
May 06, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
May 03, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
May 02, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
May 01, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Apr 30, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Apr 29, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
Apr 26, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
Apr 25, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Apr 24, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
Apr 23, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
Apr 22, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Apr 19, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Apr 18, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Apr 17, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Apr 16, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 15, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Apr 12, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Apr 11, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Apr 10, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Apr 09, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
Apr 08, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
Apr 05, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Apr 04, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
Apr 03, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
Apr 02, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
Apr 01, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
Mar 28, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
Mar 27, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
Mar 26, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
Mar 25, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
Mar 22, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
Mar 21, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
Mar 20, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
Mar 19, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
Mar 18, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Mar 15, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
Mar 14, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Mar 13, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Mar 12, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Mar 11, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
Mar 08, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Mar 07, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Mar 06, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
Mar 05, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
Mar 04, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
Mar 01, 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
Feb 29, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Feb 28, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
Feb 27, 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
Feb 26, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
Feb 23, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
Feb 22, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
Feb 21, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
Feb 20, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Feb 16, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
Feb 15, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
Feb 14, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Feb 13, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Feb 12, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
Feb 09, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
Feb 08, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
Feb 07, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
Feb 06, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Feb 05, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
Feb 02, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Feb 01, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
Jan 31, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Jan 30, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
Jan 29, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
Jan 26, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |