Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
Aug 29, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
Aug 28, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
Aug 27, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Aug 26, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Aug 23, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
Aug 22, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Aug 21, 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
Aug 20, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Aug 19, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Aug 16, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
Aug 15, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Aug 14, 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Aug 13, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
Aug 12, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
Aug 09, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
Aug 08, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
Aug 07, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
Aug 06, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Aug 05, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
Aug 02, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Aug 01, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Jul 31, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Jul 30, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
Jul 29, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
Jul 26, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Jul 25, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
Jul 24, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
Jul 23, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Jul 22, 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
Jul 19, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Jul 18, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Jul 17, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
Jul 16, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
Jul 15, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Jul 12, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
Jul 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Jul 10, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
Jul 09, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Jul 08, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
Jul 05, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
Jul 03, 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Jul 02, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
Jul 02, 2024 | 0.003 Dividend | |||||
Jul 01, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Jun 28, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Jun 27, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Jun 26, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Jun 25, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Jun 24, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Jun 21, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Jun 20, 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
Jun 18, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Jun 17, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
Jun 14, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
Jun 13, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Jun 12, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
Jun 11, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
Jun 10, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
Jun 07, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
Jun 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Jun 05, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
Jun 04, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
Jun 03, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
May 31, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
May 30, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
May 29, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
May 28, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
May 24, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
May 23, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
May 22, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
May 21, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
May 20, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
May 17, 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
May 16, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
May 15, 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
May 14, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
May 13, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
May 10, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
May 09, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
May 08, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
May 07, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
May 06, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
May 03, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
May 02, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
May 01, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
Apr 30, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Apr 29, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
Apr 26, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
Apr 25, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Apr 24, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
Apr 23, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
Apr 22, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
Apr 19, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Apr 18, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
Apr 17, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
Apr 16, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
Apr 15, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
Apr 12, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
Apr 11, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |