Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Jun 27, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Jun 26, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Jun 25, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
Jun 24, 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
Jun 21, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Jun 20, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Jun 18, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
Jun 17, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Jun 14, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
Jun 13, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Jun 12, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
Jun 11, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
Jun 10, 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
Jun 07, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
Jun 06, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Jun 05, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
Jun 04, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
Jun 03, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
May 31, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
May 30, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
May 29, 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
May 28, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
May 24, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
May 23, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
May 22, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
May 21, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
May 20, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
May 17, 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
May 16, 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
May 15, 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | - |
May 14, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
May 13, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
May 10, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
May 09, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
May 08, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
May 07, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
May 06, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
May 03, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
May 02, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
May 01, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
Apr 30, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 29, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
Apr 26, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Apr 25, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
Apr 24, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Apr 23, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Apr 22, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Apr 19, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
Apr 18, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
Apr 17, 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Apr 16, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
Apr 15, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
Apr 12, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Apr 11, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Apr 10, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
Apr 09, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
Apr 08, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Apr 05, 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
Apr 04, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
Apr 03, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Apr 02, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
Apr 01, 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
Mar 28, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Mar 27, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
Mar 26, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Mar 25, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Mar 22, 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
Mar 21, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Mar 20, 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
Mar 19, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Mar 18, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Mar 15, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Mar 14, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Mar 13, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Mar 12, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Mar 11, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Mar 08, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
Mar 07, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Mar 06, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
Mar 05, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Mar 04, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Mar 01, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
Feb 29, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Feb 28, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Feb 27, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Feb 26, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Feb 23, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Feb 22, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Feb 21, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Feb 20, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
Feb 16, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Feb 15, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Feb 14, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Feb 13, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
Feb 12, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
Feb 09, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Feb 08, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Feb 07, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Feb 06, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |