Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Jul 03, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Jul 02, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
Jul 01, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
Jun 28, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
Jun 27, 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
Jun 26, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
Jun 25, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
Jun 24, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
Jun 21, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Jun 20, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
Jun 18, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Jun 17, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
Jun 14, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Jun 13, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Jun 12, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
Jun 11, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
Jun 10, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
Jun 07, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
Jun 06, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Jun 05, 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
Jun 04, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
Jun 03, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
May 31, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
May 30, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
May 29, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
May 28, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
May 24, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
May 23, 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
May 22, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
May 21, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
May 20, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
May 17, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
May 16, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
May 15, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
May 14, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
May 13, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
May 10, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
May 09, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
May 08, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
May 07, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
May 06, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
May 03, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
May 02, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
May 01, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
Apr 30, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
Apr 29, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
Apr 26, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
Apr 25, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
Apr 24, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
Apr 23, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
Apr 22, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Apr 19, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
Apr 18, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
Apr 17, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
Apr 16, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
Apr 15, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
Apr 12, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
Apr 11, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
Apr 10, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
Apr 09, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
Apr 08, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - |
Apr 05, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
Apr 04, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
Apr 03, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
Apr 02, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
Apr 01, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
Mar 28, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
Mar 27, 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
Mar 26, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
Mar 25, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
Mar 22, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
Mar 21, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | - |
Mar 20, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
Mar 19, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
Mar 18, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
Mar 15, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
Mar 14, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
Mar 13, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | - |
Mar 12, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Mar 11, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Mar 08, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
Mar 07, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
Mar 06, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
Mar 05, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
Mar 04, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Mar 01, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
Feb 29, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
Feb 28, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
Feb 27, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Feb 26, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
Feb 23, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
Feb 22, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
Feb 21, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
Feb 20, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
Feb 16, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
Feb 15, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
Feb 14, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
Feb 13, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
Feb 12, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |