Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 79.69 | 79.74 | 79.69 | 79.74 | 79.74 | 2,600 |
Jun 26, 2024 | 79.85 | 79.85 | 79.49 | 79.50 | 79.50 | 3,499 |
Jun 25, 2024 | 80.29 | 80.29 | 79.68 | 79.68 | 79.68 | 2,021 |
Jun 24, 2024 | 79.99 | 80.52 | 79.93 | 80.49 | 80.49 | 2,565 |
Jun 21, 2024 | 79.43 | 79.73 | 79.43 | 79.50 | 79.50 | 2,080 |
Jun 20, 2024 | 79.26 | 79.59 | 79.26 | 79.59 | 79.59 | 7,977 |
Jun 19, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 120 |
Jun 18, 2024 | 79.00 | 79.00 | 78.65 | 78.83 | 78.83 | 8,181 |
Jun 17, 2024 | 78.57 | 78.82 | 78.57 | 78.82 | 78.82 | 43,897 |
Jun 14, 2024 | 78.93 | 78.93 | 78.60 | 78.60 | 78.60 | 954 |
Jun 13, 2024 | 79.64 | 79.82 | 79.53 | 79.53 | 79.53 | 2,859 |
Jun 12, 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
Jun 11, 2024 | 79.55 | 79.58 | 79.49 | 79.58 | 79.58 | 480 |
Jun 10, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 120 |
Jun 07, 2024 | 79.34 | 79.79 | 79.17 | 79.79 | 79.79 | 4,861 |
Jun 06, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 20 |
Jun 05, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 5,790 |
Jun 04, 2024 | 80.04 | 80.04 | 79.05 | 79.05 | 79.05 | 153 |
Jun 03, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 36 |
May 31, 2024 | 79.82 | 80.06 | 79.60 | 79.60 | 79.60 | 1,521 |
May 30, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 513 |
May 29, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 120 |
May 28, 2024 | 81.62 | 81.62 | 81.50 | 81.50 | 81.50 | 2,419 |
May 27, 2024 | 81.79 | 81.83 | 81.79 | 81.83 | 81.83 | 2,364 |
May 24, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 120 |
May 23, 2024 | 82.90 | 82.90 | 82.85 | 82.85 | 82.85 | 6,589 |
May 22, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 5,000 |
May 21, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
May 17, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
May 16, 2024 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 2,910 |
May 15, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
May 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
May 13, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
May 10, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 10 |
May 08, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
May 07, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
May 06, 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
May 03, 2024 | 79.29 | 79.66 | 79.29 | 79.66 | 79.66 | 1,321 |
May 02, 2024 | 79.31 | 79.31 | 79.16 | 79.18 | 79.18 | 254 |
Apr 30, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
Apr 29, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 120 |
Apr 26, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 21 |
Apr 25, 2024 | 80.60 | 80.60 | 80.42 | 80.42 | 80.42 | 2,495 |
Apr 24, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 570 |
Apr 23, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 828 |
Apr 22, 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
Apr 19, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
Apr 18, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 2,021 |
Apr 17, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 220 |
Apr 16, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 239 |
Apr 15, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 3,820 |
Apr 12, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 3,738 |
Apr 11, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 225 |
Apr 10, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 50 |
Apr 09, 2024 | 81.46 | 81.65 | 81.35 | 81.56 | 81.56 | 847 |
Apr 08, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
Apr 05, 2024 | 80.93 | 80.96 | 80.93 | 80.96 | 80.96 | 262 |
Apr 04, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 |
Apr 03, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
Apr 02, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 16 |
Mar 28, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 60 |
Mar 27, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 1,950 |
Mar 26, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 40 |
Mar 25, 2024 | 80.66 | 80.66 | 80.64 | 80.64 | 80.64 | 4,339 |
Mar 22, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
Mar 21, 2024 | 80.26 | 81.44 | 80.26 | 81.44 | 81.44 | 1,140 |
Mar 20, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
Mar 19, 2024 | 78.71 | 78.71 | 78.59 | 78.59 | 78.59 | 121 |
Mar 18, 2024 | 78.18 | 78.19 | 78.18 | 78.19 | 78.19 | 240 |
Mar 15, 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 120 |
Mar 14, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 120 |
Mar 13, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 38 |
Mar 12, 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
Mar 11, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 15 |
Mar 08, 2024 | 78.03 | 78.34 | 78.03 | 78.30 | 78.30 | 3,432 |
Mar 07, 2024 | 77.89 | 78.08 | 77.89 | 78.08 | 78.08 | 150 |
Mar 06, 2024 | 77.91 | 78.11 | 77.91 | 77.92 | 77.92 | 2,089 |
Mar 05, 2024 | 78.24 | 78.29 | 78.22 | 78.22 | 78.22 | 711 |
Mar 04, 2024 | 77.57 | 78.12 | 77.57 | 78.12 | 78.12 | 1,738 |
Mar 01, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
Feb 29, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 5,540 |
Feb 28, 2024 | 76.57 | 76.57 | 76.47 | 76.47 | 76.47 | 290 |
Feb 27, 2024 | 76.26 | 76.54 | 76.26 | 76.54 | 76.54 | 240 |
Feb 26, 2024 | 76.44 | 76.68 | 76.44 | 76.68 | 76.68 | 280 |
Feb 23, 2024 | 76.42 | 76.66 | 76.42 | 76.66 | 76.66 | 240 |
Feb 22, 2024 | 75.92 | 76.21 | 75.92 | 76.21 | 76.21 | 265 |
Feb 21, 2024 | 75.41 | 75.41 | 75.34 | 75.34 | 75.34 | 1,395 |
Feb 20, 2024 | 75.95 | 75.95 | 75.55 | 75.55 | 75.55 | 697 |
Feb 19, 2024 | 75.71 | 75.84 | 75.71 | 75.80 | 75.80 | 12,630 |
Feb 16, 2024 | 76.23 | 76.27 | 76.23 | 76.27 | 76.27 | 90 |
Feb 15, 2024 | 75.80 | 75.80 | 75.71 | 75.71 | 75.71 | 960 |
Feb 14, 2024 | 75.25 | 75.37 | 75.25 | 75.37 | 75.37 | 360 |
Feb 13, 2024 | 75.68 | 75.69 | 75.25 | 75.28 | 75.28 | 25,687 |
Feb 12, 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 120 |
Feb 09, 2024 | 74.70 | 74.72 | 74.50 | 74.50 | 74.50 | 2,855 |
Feb 08, 2024 | 74.31 | 74.35 | 74.31 | 74.35 | 74.35 | 240 |
Feb 07, 2024 | 73.90 | 74.00 | 73.90 | 73.90 | 73.90 | 324 |
Feb 06, 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
Feb 05, 2024 | 73.70 | 73.70 | 73.25 | 73.25 | 73.25 | 2,971 |
Feb 02, 2024 | 73.08 | 73.30 | 72.87 | 73.30 | 73.30 | 3,540 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |