Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
Jun 27, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Jun 26, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Jun 25, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
Jun 24, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
Jun 21, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
Jun 20, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Jun 18, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Jun 17, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
Jun 14, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Jun 13, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
Jun 12, 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
Jun 11, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
Jun 10, 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
Jun 07, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Jun 06, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
Jun 05, 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | - |
Jun 04, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
Jun 03, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
May 31, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
May 30, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
May 29, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
May 28, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
May 24, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
May 23, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
May 22, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
May 21, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
May 20, 2024 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - |
May 17, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
May 16, 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | - |
May 15, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
May 14, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
May 13, 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
May 10, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
May 09, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
May 08, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
May 07, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
May 06, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
May 03, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
May 02, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
May 01, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
Apr 30, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
Apr 29, 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
Apr 26, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Apr 25, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
Apr 24, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
Apr 23, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
Apr 22, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
Apr 19, 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
Apr 18, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Apr 17, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Apr 16, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
Apr 15, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Apr 12, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Apr 11, 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Apr 10, 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
Apr 09, 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
Apr 08, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
Apr 05, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
Apr 04, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Apr 03, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
Apr 02, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
Apr 01, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
Mar 28, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
Mar 27, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
Mar 26, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
Mar 25, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Mar 22, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
Mar 21, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
Mar 20, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
Mar 19, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Mar 18, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Mar 15, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
Mar 14, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
Mar 13, 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
Mar 12, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
Mar 11, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
Mar 08, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | - |
Mar 07, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
Mar 06, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
Mar 05, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
Mar 04, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
Mar 01, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
Feb 29, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Feb 28, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
Feb 27, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
Feb 26, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
Feb 23, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
Feb 22, 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
Feb 21, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
Feb 20, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
Feb 16, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
Feb 15, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
Feb 14, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
Feb 13, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
Feb 12, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Feb 09, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Feb 08, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Feb 07, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Feb 06, 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |