Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
May 30, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
May 29, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
May 28, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
May 24, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
May 23, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
May 22, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
May 21, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
May 20, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
May 17, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
May 16, 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
May 15, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
May 14, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
May 13, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
May 10, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
May 09, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
May 08, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
May 07, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
May 06, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
May 03, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
May 02, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
May 01, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
Apr 30, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Apr 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Apr 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Apr 25, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Apr 24, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
Apr 23, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Apr 22, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Apr 19, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Apr 18, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
Apr 17, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
Apr 16, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Apr 15, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Apr 12, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
Apr 11, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
Apr 10, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Apr 09, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
Apr 08, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
Apr 05, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
Apr 04, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
Apr 03, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Apr 02, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
Apr 01, 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Mar 28, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
Mar 27, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Mar 26, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
Mar 25, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
Mar 22, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Mar 21, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Mar 20, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Mar 19, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Mar 18, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
Mar 15, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Mar 14, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Mar 13, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
Mar 12, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Mar 11, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
Mar 08, 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Mar 07, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Mar 06, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Mar 05, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Mar 04, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
Mar 01, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Feb 29, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
Feb 28, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | - |
Feb 27, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Feb 26, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
Feb 23, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Feb 22, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
Feb 21, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
Feb 20, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Feb 16, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
Feb 15, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
Feb 14, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Feb 13, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Feb 12, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
Feb 09, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Feb 08, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
Feb 07, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
Feb 06, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
Feb 05, 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
Feb 02, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
Feb 01, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Jan 31, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
Jan 30, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
Jan 29, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Jan 26, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
Jan 25, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Jan 24, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
Jan 23, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
Jan 22, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
Jan 19, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
Jan 18, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
Jan 17, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
Jan 16, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
Jan 12, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
Jan 11, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
Jan 10, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
Jan 09, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |