Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
May 30, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
May 29, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
May 28, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
May 24, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
May 23, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
May 22, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
May 21, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
May 20, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
May 17, 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
May 16, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
May 15, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
May 14, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
May 13, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
May 10, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
May 09, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
May 08, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
May 07, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
May 06, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
May 03, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
May 02, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
May 01, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
Apr 30, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Apr 29, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
Apr 26, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
Apr 25, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
Apr 24, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
Apr 23, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Apr 22, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
Apr 19, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
Apr 18, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Apr 17, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
Apr 16, 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Apr 15, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
Apr 12, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
Apr 11, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
Apr 10, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
Apr 09, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
Apr 08, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
Apr 05, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
Apr 04, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Apr 03, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Apr 02, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
Apr 01, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
Mar 28, 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
Mar 27, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
Mar 26, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
Mar 25, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
Mar 22, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
Mar 21, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
Mar 20, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Mar 19, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
Mar 18, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
Mar 15, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Mar 14, 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
Mar 13, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
Mar 12, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Mar 11, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
Mar 08, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Mar 07, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Mar 06, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
Mar 05, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
Mar 04, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
Mar 01, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
Feb 29, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
Feb 28, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
Feb 27, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
Feb 26, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
Feb 23, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
Feb 22, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | - |
Feb 21, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
Feb 20, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
Feb 16, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Feb 15, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
Feb 14, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
Feb 13, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
Feb 12, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
Feb 09, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
Feb 08, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
Feb 07, 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
Feb 06, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
Feb 05, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Feb 02, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
Feb 01, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
Jan 31, 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
Jan 30, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Jan 29, 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
Jan 26, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Jan 25, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Jan 24, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
Jan 23, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
Jan 22, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Jan 19, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
Jan 18, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
Jan 17, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Jan 16, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Jan 12, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | - |
Jan 11, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
Jan 10, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
Jan 09, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |