Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 78.47 | 78.51 | 78.33 | 78.33 | 78.33 | 481 |
Jun 26, 2024 | 78.47 | 78.54 | 78.13 | 78.23 | 78.23 | 1,395 |
Jun 25, 2024 | 78.15 | 78.24 | 78.15 | 78.23 | 78.23 | 355 |
Jun 24, 2024 | 78.38 | 78.63 | 78.27 | 78.56 | 78.56 | 7,271 |
Jun 21, 2024 | 78.46 | 78.46 | 78.10 | 78.31 | 78.31 | 1,679 |
Jun 20, 2024 | 78.92 | 79.05 | 78.68 | 78.72 | 78.72 | 2,014 |
Jun 19, 2024 | 78.71 | 78.71 | 78.66 | 78.68 | 78.68 | 1,168 |
Jun 18, 2024 | 78.51 | 78.51 | 78.41 | 78.42 | 78.42 | 853 |
Jun 17, 2024 | 77.90 | 77.98 | 77.70 | 77.93 | 77.93 | 3,748 |
Jun 14, 2024 | 77.88 | 77.88 | 77.35 | 77.64 | 77.64 | 1,108 |
Jun 13, 2024 | 77.86 | 77.94 | 77.57 | 77.64 | 77.64 | 9,791 |
Jun 12, 2024 | 77.06 | 78.01 | 77.06 | 77.88 | 77.88 | 5,153 |
Jun 11, 2024 | 76.85 | 76.85 | 76.34 | 76.63 | 76.63 | 1,723 |
Jun 10, 2024 | 76.47 | 76.63 | 76.42 | 76.63 | 76.63 | 3,326 |
Jun 07, 2024 | 76.82 | 76.82 | 76.28 | 76.76 | 76.76 | 2,989 |
Jun 06, 2024 | 76.74 | 77.07 | 76.64 | 76.64 | 76.64 | 1,467 |
Jun 05, 2024 | 75.92 | 76.33 | 75.92 | 76.33 | 76.33 | 3,674 |
Jun 04, 2024 | 75.62 | 75.62 | 75.23 | 75.35 | 75.35 | 1,156 |
Jun 03, 2024 | 75.88 | 75.89 | 75.48 | 75.55 | 75.55 | 2,076 |
May 31, 2024 | 74.88 | 75.24 | 74.67 | 74.67 | 74.67 | 2,490 |
May 30, 2024 | 75.07 | 75.31 | 75.03 | 75.23 | 75.23 | 7,347 |
May 29, 2024 | 75.84 | 75.84 | 75.44 | 75.53 | 75.53 | 1,881 |
May 28, 2024 | 76.15 | 76.24 | 75.95 | 76.01 | 76.01 | 2,620 |
May 27, 2024 | 75.99 | 76.10 | 75.94 | 76.10 | 76.10 | 1,319 |
May 24, 2024 | 75.57 | 76.07 | 75.56 | 75.97 | 75.97 | 707 |
May 23, 2024 | 76.54 | 76.54 | 76.00 | 76.14 | 76.14 | 499 |
May 22, 2024 | 76.20 | 76.26 | 76.11 | 76.20 | 76.20 | 1,599 |
May 21, 2024 | 76.08 | 76.12 | 75.98 | 76.12 | 76.12 | 2,541 |
May 20, 2024 | 76.10 | 76.30 | 76.10 | 76.30 | 76.30 | 902 |
May 17, 2024 | 75.91 | 76.01 | 75.82 | 75.86 | 75.86 | 14,522 |
May 16, 2024 | 76.20 | 76.29 | 75.99 | 76.24 | 76.24 | 99,087 |
May 15, 2024 | 75.29 | 75.85 | 75.17 | 75.81 | 75.81 | 2,171 |
May 14, 2024 | 74.78 | 74.87 | 74.78 | 74.86 | 74.86 | 692 |
May 13, 2024 | 74.88 | 75.05 | 74.82 | 74.82 | 74.82 | 1,967 |
May 10, 2024 | 74.91 | 75.02 | 74.71 | 74.71 | 74.71 | 337 |
May 09, 2024 | 74.26 | 74.59 | 74.18 | 74.59 | 74.59 | 226 |
May 08, 2024 | 74.38 | 74.38 | 74.03 | 74.31 | 74.31 | 2,951 |
May 07, 2024 | 74.30 | 74.45 | 74.21 | 74.42 | 74.42 | 4,569 |
May 06, 2024 | 73.63 | 73.90 | 73.63 | 73.89 | 73.89 | 6,478 |
May 03, 2024 | 72.71 | 73.39 | 72.71 | 73.33 | 73.33 | 14,466 |
May 02, 2024 | 72.34 | 72.48 | 72.00 | 72.11 | 72.11 | 3,234 |
Apr 30, 2024 | 73.33 | 73.33 | 72.89 | 72.89 | 72.89 | 7,137 |
Apr 29, 2024 | 73.30 | 73.33 | 73.21 | 73.21 | 73.21 | 711 |
Apr 26, 2024 | 72.93 | 73.06 | 72.88 | 73.06 | 73.06 | 1,042 |
Apr 25, 2024 | 72.31 | 72.36 | 71.63 | 71.78 | 71.78 | 59,747 |
Apr 24, 2024 | 72.89 | 72.89 | 72.53 | 72.59 | 72.59 | 101,360 |
Apr 23, 2024 | 71.85 | 72.61 | 71.85 | 72.61 | 72.61 | 18,030 |
Apr 22, 2024 | 71.56 | 71.66 | 71.28 | 71.39 | 71.39 | 17,983 |
Apr 19, 2024 | 71.46 | 71.84 | 71.44 | 71.56 | 71.56 | 27,734 |
Apr 18, 2024 | 72.30 | 72.35 | 72.00 | 72.35 | 72.35 | 3,250 |
Apr 17, 2024 | 72.36 | 72.91 | 72.13 | 72.13 | 72.13 | 24,397 |
Apr 16, 2024 | 72.51 | 72.84 | 72.41 | 72.51 | 72.51 | 13,436 |
Apr 15, 2024 | 73.98 | 74.16 | 73.56 | 73.68 | 73.68 | 3,960 |
Apr 12, 2024 | 74.63 | 74.67 | 73.81 | 73.94 | 73.94 | 1,022 |
Apr 11, 2024 | 74.01 | 74.12 | 73.80 | 73.97 | 73.97 | 73,198 |
Apr 10, 2024 | 74.92 | 75.00 | 73.90 | 74.00 | 74.00 | 3,170 |
Apr 09, 2024 | 74.78 | 74.89 | 73.99 | 74.27 | 74.27 | 229,314 |
Apr 08, 2024 | 74.62 | 74.79 | 74.50 | 74.76 | 74.76 | 907 |
Apr 05, 2024 | 74.05 | 74.53 | 74.00 | 74.53 | 74.53 | 3,521 |
Apr 04, 2024 | 75.03 | 75.35 | 75.02 | 75.30 | 75.30 | 3,886 |
Apr 03, 2024 | 74.71 | 75.04 | 74.54 | 74.99 | 74.99 | 1,679 |
Apr 02, 2024 | 75.40 | 75.40 | 74.40 | 74.56 | 74.56 | 106,515 |
Mar 28, 2024 | 75.26 | 75.41 | 75.26 | 75.41 | 75.41 | 4,904 |
Mar 27, 2024 | 75.01 | 75.12 | 74.89 | 74.97 | 74.97 | 2,417 |
Mar 26, 2024 | 75.07 | 75.27 | 75.05 | 75.09 | 75.09 | 12,508 |
Mar 25, 2024 | 75.11 | 75.11 | 74.87 | 75.02 | 75.02 | 2,775 |
Mar 22, 2024 | 75.30 | 75.37 | 75.12 | 75.16 | 75.16 | 14,266 |
Mar 21, 2024 | 75.36 | 75.50 | 75.27 | 75.50 | 75.50 | 1,639 |
Mar 20, 2024 | 74.30 | 74.39 | 74.27 | 74.31 | 74.31 | 2,068 |
Mar 19, 2024 | 73.97 | 74.13 | 73.61 | 74.13 | 74.13 | 2,323 |
Mar 18, 2024 | 73.77 | 74.17 | 73.77 | 74.10 | 74.10 | 1,390 |
Mar 15, 2024 | 74.02 | 74.17 | 73.40 | 73.41 | 73.41 | 5,379 |
Mar 14, 2024 | 74.31 | 74.46 | 73.87 | 73.98 | 73.98 | 13,208 |
Mar 13, 2024 | 74.34 | 74.35 | 74.20 | 74.20 | 74.20 | 1,174 |
Mar 12, 2024 | 73.77 | 74.23 | 73.66 | 74.03 | 74.03 | 6,798 |
Mar 11, 2024 | 73.49 | 73.51 | 73.24 | 73.43 | 73.43 | 2,715 |
Mar 08, 2024 | 74.06 | 74.44 | 73.90 | 74.00 | 74.00 | 17,870 |
Mar 07, 2024 | 73.06 | 73.95 | 73.04 | 73.88 | 73.88 | 14,286 |
Mar 06, 2024 | 73.09 | 73.49 | 73.09 | 73.49 | 73.49 | 1,649 |
Mar 05, 2024 | 73.62 | 73.62 | 73.07 | 73.11 | 73.11 | 8,219 |
Mar 04, 2024 | 73.75 | 73.78 | 73.64 | 73.68 | 73.68 | 4,504 |
Mar 01, 2024 | 73.32 | 73.54 | 73.06 | 73.42 | 73.42 | 1,650 |
Feb 29, 2024 | 72.83 | 73.06 | 72.60 | 72.93 | 72.93 | 2,419 |
Feb 28, 2024 | 72.89 | 72.91 | 72.70 | 72.85 | 72.85 | 4,467 |
Feb 27, 2024 | 72.86 | 72.89 | 72.74 | 72.74 | 72.74 | 1,533 |
Feb 26, 2024 | 73.01 | 73.12 | 72.99 | 72.99 | 72.99 | 2,034 |
Feb 23, 2024 | 73.08 | 73.28 | 72.95 | 73.12 | 73.12 | 2,545 |
Feb 22, 2024 | 72.35 | 72.77 | 72.35 | 72.77 | 72.77 | 6,578 |
Feb 21, 2024 | 71.36 | 71.36 | 71.21 | 71.33 | 71.33 | 615 |
Feb 20, 2024 | 71.78 | 71.78 | 71.34 | 71.38 | 71.38 | 22,127 |
Feb 19, 2024 | 71.95 | 71.98 | 71.82 | 71.93 | 71.93 | 3,373 |
Feb 16, 2024 | 72.31 | 72.43 | 71.91 | 72.21 | 72.21 | 3,513 |
Feb 15, 2024 | 71.99 | 71.99 | 71.89 | 71.89 | 71.89 | 2,699 |
Feb 14, 2024 | 71.30 | 71.51 | 71.29 | 71.44 | 71.44 | 3,761 |
Feb 13, 2024 | 72.13 | 72.13 | 71.07 | 71.29 | 71.29 | 2,554 |
Feb 12, 2024 | 72.19 | 72.47 | 72.16 | 72.47 | 72.47 | 22,072 |
Feb 09, 2024 | 71.84 | 72.05 | 71.80 | 71.93 | 71.93 | 4,707 |
Feb 08, 2024 | 71.72 | 71.75 | 71.63 | 71.65 | 71.65 | 11,937 |
Feb 07, 2024 | 71.14 | 71.69 | 71.09 | 71.57 | 71.57 | 4,354 |
Feb 06, 2024 | 71.02 | 71.07 | 70.86 | 71.01 | 71.01 | 389 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |