Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 86.11 | 86.11 | 85.31 | 85.63 | 85.63 | 170 |
Jul 03, 2024 | 85.09 | 85.70 | 84.45 | 85.61 | 85.61 | 254 |
Jul 02, 2024 | 84.29 | 84.63 | 83.96 | 84.63 | 84.63 | 177 |
Jul 01, 2024 | 83.84 | 84.39 | 83.21 | 84.37 | 84.37 | 322 |
Jun 28, 2024 | 84.49 | 85.15 | 84.23 | 84.28 | 84.28 | 601 |
Jun 27, 2024 | 83.84 | 84.27 | 83.56 | 83.99 | 83.99 | 304 |
Jun 26, 2024 | 83.88 | 84.45 | 83.69 | 83.69 | 83.69 | 501 |
Jun 25, 2024 | 81.97 | 83.44 | 81.92 | 83.44 | 83.44 | 953 |
Jun 24, 2024 | 84.09 | 84.09 | 82.47 | 82.47 | 82.47 | 439 |
Jun 21, 2024 | 84.80 | 84.80 | 83.96 | 84.01 | 84.01 | 318 |
Jun 20, 2024 | 86.39 | 86.66 | 84.40 | 84.73 | 84.73 | 295 |
Jun 19, 2024 | 85.98 | 86.06 | 85.80 | 86.04 | 86.04 | 42 |
Jun 18, 2024 | 85.23 | 85.64 | 85.09 | 85.59 | 85.59 | 204 |
Jun 17, 2024 | 84.38 | 85.07 | 84.38 | 85.07 | 85.07 | 114 |
Jun 14, 2024 | 84.30 | 84.63 | 83.88 | 84.32 | 84.32 | 1,690 |
Jun 13, 2024 | 83.49 | 83.59 | 83.10 | 83.53 | 83.53 | 54 |
Jun 12, 2024 | 81.12 | 82.89 | 81.12 | 82.89 | 82.89 | 663 |
Jun 11, 2024 | 79.76 | 80.53 | 79.72 | 80.46 | 80.46 | 165 |
Jun 10, 2024 | 79.95 | 80.11 | 79.37 | 80.04 | 80.04 | 481 |
Jun 07, 2024 | 78.75 | 79.38 | 78.53 | 79.29 | 79.29 | 330 |
Jun 06, 2024 | 78.85 | 79.24 | 78.37 | 78.46 | 78.46 | 237 |
Jun 05, 2024 | 77.04 | 78.62 | 76.90 | 78.62 | 78.62 | 44 |
Jun 04, 2024 | 76.23 | 76.52 | 76.04 | 76.31 | 76.31 | 45 |
Jun 03, 2024 | 76.62 | 76.87 | 75.67 | 75.91 | 75.91 | 156 |
May 31, 2024 | 76.20 | 76.42 | 74.58 | 75.11 | 75.11 | 774 |
May 30, 2024 | 77.63 | 77.69 | 76.95 | 76.98 | 76.98 | 326 |
May 29, 2024 | 78.22 | 78.38 | 77.77 | 78.29 | 78.29 | 1 |
May 28, 2024 | 77.72 | 78.29 | 77.72 | 78.14 | 78.14 | 539 |
May 27, 2024 | 77.70 | 77.87 | 77.57 | 77.73 | 77.73 | 216 |
May 24, 2024 | 76.77 | 77.36 | 76.73 | 77.29 | 77.29 | - |
May 23, 2024 | 77.27 | 77.95 | 77.02 | 77.02 | 77.02 | 1,421 |
May 22, 2024 | 76.04 | 76.55 | 76.04 | 76.34 | 76.34 | - |
May 21, 2024 | 75.86 | 76.36 | 75.72 | 76.36 | 76.36 | 1,064 |
May 20, 2024 | 75.26 | 76.02 | 75.20 | 75.89 | 75.89 | 107 |
May 17, 2024 | 75.22 | 75.68 | 74.94 | 74.94 | 74.94 | 177 |
May 16, 2024 | 75.81 | 75.85 | 75.49 | 75.51 | 75.51 | 262 |
May 15, 2024 | 74.14 | 75.43 | 74.06 | 75.43 | 75.43 | 727 |
May 14, 2024 | 73.75 | 73.92 | 73.55 | 73.74 | 73.74 | - |
May 13, 2024 | 73.88 | 73.99 | 73.65 | 73.75 | 73.75 | - |
May 10, 2024 | 73.51 | 73.90 | 73.39 | 73.39 | 73.39 | 172 |
May 09, 2024 | 73.39 | 73.62 | 73.14 | 73.23 | 73.23 | 277 |
May 08, 2024 | 73.68 | 73.83 | 73.16 | 73.48 | 73.48 | 29 |
May 07, 2024 | 73.77 | 74.00 | 73.55 | 73.82 | 73.82 | 94 |
May 06, 2024 | 72.71 | 73.50 | 72.71 | 73.34 | 73.34 | 152 |
May 03, 2024 | 71.67 | 72.76 | 71.65 | 72.67 | 72.67 | 573 |
May 02, 2024 | 70.64 | 71.04 | 70.57 | 70.80 | 70.80 | 463 |
Apr 30, 2024 | 72.46 | 72.48 | 71.62 | 71.70 | 71.70 | 368 |
Apr 29, 2024 | 72.52 | 72.54 | 72.18 | 72.35 | 72.35 | 272 |
Apr 26, 2024 | 72.00 | 72.54 | 71.51 | 72.41 | 72.41 | 520 |
Apr 25, 2024 | 70.29 | 70.94 | 70.10 | 70.94 | 70.94 | 198 |
Apr 24, 2024 | 71.41 | 71.61 | 70.89 | 71.09 | 71.09 | 54 |
Apr 23, 2024 | 69.94 | 71.00 | 69.90 | 71.00 | 71.00 | 148 |
Apr 22, 2024 | 69.33 | 70.40 | 69.27 | 70.40 | 70.40 | 848 |
Apr 19, 2024 | 70.77 | 71.17 | 69.75 | 69.75 | 69.75 | 575 |
Apr 18, 2024 | 72.09 | 72.17 | 71.35 | 71.35 | 71.35 | 1,050 |
Apr 17, 2024 | 73.20 | 73.53 | 71.82 | 71.82 | 71.82 | 167 |
Apr 16, 2024 | 73.31 | 73.60 | 72.94 | 73.60 | 73.60 | 520 |
Apr 15, 2024 | 74.89 | 75.23 | 73.55 | 73.55 | 73.55 | 410 |
Apr 12, 2024 | 75.34 | 75.63 | 74.29 | 74.29 | 74.29 | 340 |
Apr 11, 2024 | 73.54 | 74.68 | 73.46 | 74.68 | 74.68 | 20 |
Apr 10, 2024 | 73.40 | 73.61 | 72.92 | 73.16 | 73.16 | 39 |
Apr 09, 2024 | 73.32 | 73.50 | 72.72 | 73.04 | 73.04 | 152 |
Apr 08, 2024 | 73.64 | 73.64 | 73.17 | 73.20 | 73.20 | 123 |
Apr 05, 2024 | 72.81 | 73.78 | 72.76 | 73.73 | 73.73 | 256 |
Apr 04, 2024 | 74.03 | 74.47 | 72.95 | 73.04 | 73.04 | 92 |
Apr 03, 2024 | 74.08 | 74.55 | 73.93 | 74.42 | 74.42 | 23 |
Apr 02, 2024 | 75.33 | 75.33 | 73.80 | 74.08 | 74.08 | 919 |
Mar 28, 2024 | 74.72 | 74.77 | 74.41 | 74.60 | 74.60 | 69 |
Mar 27, 2024 | 74.76 | 75.03 | 74.16 | 74.35 | 74.35 | 80 |
Mar 26, 2024 | 75.01 | 75.23 | 74.89 | 75.13 | 75.13 | 43 |
Mar 25, 2024 | 75.36 | 75.36 | 74.49 | 75.07 | 75.07 | 520 |
Mar 22, 2024 | 75.10 | 75.75 | 74.89 | 75.51 | 75.51 | 74 |
Mar 21, 2024 | 74.97 | 75.41 | 74.73 | 75.01 | 75.01 | 802 |
Mar 20, 2024 | 73.50 | 74.31 | 73.50 | 74.31 | 74.31 | 498 |
Mar 19, 2024 | 73.06 | 73.44 | 72.74 | 73.23 | 73.23 | 93 |
Mar 18, 2024 | 73.31 | 74.04 | 73.09 | 73.22 | 73.22 | 141 |
Mar 15, 2024 | 73.78 | 73.92 | 72.84 | 73.02 | 73.02 | 67 |
Mar 14, 2024 | 74.01 | 74.10 | 73.69 | 73.89 | 73.89 | 75 |
Mar 13, 2024 | 74.59 | 74.59 | 73.32 | 73.32 | 73.32 | 79 |
Mar 12, 2024 | 73.09 | 74.00 | 73.09 | 74.00 | 74.00 | 680 |
Mar 11, 2024 | 72.97 | 73.02 | 72.66 | 72.85 | 72.85 | 403 |
Mar 08, 2024 | 74.39 | 75.14 | 74.39 | 75.14 | 75.14 | 81 |
Mar 07, 2024 | 73.14 | 74.63 | 72.92 | 74.63 | 74.63 | 169 |
Mar 06, 2024 | 73.25 | 73.65 | 73.10 | 73.10 | 73.10 | 168 |
Mar 05, 2024 | 74.25 | 74.25 | 72.72 | 72.72 | 72.72 | 64 |
Mar 04, 2024 | 74.59 | 74.85 | 74.40 | 74.85 | 74.85 | 491 |
Mar 01, 2024 | 73.66 | 74.08 | 73.42 | 74.08 | 74.08 | 227 |
Feb 29, 2024 | 72.27 | 73.27 | 71.97 | 73.27 | 73.27 | 1,315 |
Feb 28, 2024 | 72.83 | 72.83 | 72.44 | 72.44 | 72.44 | 152 |
Feb 27, 2024 | 72.48 | 72.85 | 72.48 | 72.71 | 72.71 | 1,013 |
Feb 26, 2024 | 72.65 | 73.09 | 72.47 | 73.09 | 73.09 | 252 |
Feb 23, 2024 | 72.73 | 73.29 | 72.73 | 73.29 | 73.29 | 244 |
Feb 22, 2024 | 71.13 | 72.85 | 71.13 | 72.85 | 72.85 | 270 |
Feb 21, 2024 | 70.41 | 70.41 | 69.39 | 69.39 | 69.39 | 574 |
Feb 20, 2024 | 71.70 | 71.70 | 69.95 | 70.32 | 70.32 | 317 |
Feb 19, 2024 | 71.87 | 72.07 | 71.87 | 72.07 | 72.07 | 287 |
Feb 16, 2024 | 72.48 | 73.05 | 72.31 | 72.55 | 72.55 | 190 |
Feb 15, 2024 | 73.07 | 73.28 | 72.21 | 72.56 | 72.56 | 1,263 |
Feb 14, 2024 | 72.00 | 72.77 | 72.00 | 72.66 | 72.66 | 554 |
Feb 13, 2024 | 72.81 | 72.81 | 71.80 | 72.26 | 72.26 | 496 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |