Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
Jun 26, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Jun 25, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Jun 24, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Jun 21, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
Jun 20, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
Jun 18, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Jun 17, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Jun 14, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Jun 13, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
Jun 12, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
Jun 11, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
Jun 10, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Jun 07, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Jun 06, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Jun 05, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
Jun 04, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Jun 03, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 31, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
May 30, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
May 29, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
May 28, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
May 24, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
May 23, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
May 22, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
May 21, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
May 20, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
May 17, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
May 16, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
May 15, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
May 14, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
May 13, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
May 10, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
May 09, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
May 08, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
May 07, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
May 06, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
May 03, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
May 02, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
May 01, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
Apr 30, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Apr 29, 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
Apr 26, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
Apr 25, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Apr 24, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
Apr 23, 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | - |
Apr 22, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Apr 19, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Apr 18, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
Apr 17, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
Apr 16, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
Apr 15, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
Apr 12, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Apr 11, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Apr 10, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
Apr 09, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
Apr 08, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
Apr 05, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Apr 04, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Apr 03, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
Apr 02, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
Apr 01, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
Mar 28, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
Mar 27, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
Mar 26, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
Mar 25, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
Mar 22, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Mar 21, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
Mar 20, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
Mar 19, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
Mar 18, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Mar 15, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
Mar 14, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
Mar 13, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
Mar 12, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Mar 11, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
Mar 08, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
Mar 07, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
Mar 06, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
Mar 05, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
Mar 04, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
Mar 01, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
Feb 29, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
Feb 28, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Feb 27, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Feb 26, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
Feb 23, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
Feb 22, 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
Feb 21, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
Feb 20, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
Feb 16, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
Feb 15, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
Feb 14, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Feb 13, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Feb 12, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Feb 09, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Feb 08, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
Feb 07, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
Feb 06, 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
Feb 05, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |