Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 90.39 | 91.43 | 90.23 | 90.74 | 90.74 | 61,401 |
Jun 27, 2024 | 89.46 | 90.48 | 89.46 | 89.83 | 89.83 | 46,994 |
Jun 26, 2024 | 90.30 | 90.45 | 89.39 | 89.52 | 89.52 | 10,171 |
Jun 25, 2024 | 88.12 | 89.41 | 87.85 | 89.41 | 89.41 | 24,182 |
Jun 24, 2024 | 89.96 | 90.13 | 88.63 | 89.21 | 89.21 | 19,457 |
Jun 21, 2024 | 90.92 | 91.01 | 89.52 | 90.15 | 90.15 | 13,346 |
Jun 20, 2024 | 92.95 | 93.09 | 91.54 | 91.93 | 91.93 | 13,293 |
Jun 19, 2024 | 92.34 | 92.49 | 92.21 | 92.40 | 92.40 | 5,285 |
Jun 18, 2024 | 91.55 | 91.81 | 91.43 | 91.52 | 91.52 | 15,998 |
Jun 17, 2024 | 90.63 | 90.84 | 90.29 | 90.74 | 90.74 | 16,197 |
Jun 14, 2024 | 90.36 | 90.68 | 89.70 | 90.12 | 90.12 | 12,406 |
Jun 13, 2024 | 89.97 | 90.42 | 89.70 | 89.94 | 89.94 | 14,973 |
Jun 12, 2024 | 87.24 | 89.50 | 86.84 | 89.53 | 89.53 | 16,660 |
Jun 11, 2024 | 85.91 | 86.56 | 85.58 | 86.55 | 86.55 | 23,086 |
Jun 10, 2024 | 85.37 | 86.16 | 85.28 | 86.11 | 86.11 | 10,853 |
Jun 07, 2024 | 85.80 | 85.93 | 85.08 | 85.42 | 85.42 | 14,745 |
Jun 06, 2024 | 86.19 | 86.24 | 85.28 | 85.56 | 85.56 | 18,054 |
Jun 05, 2024 | 83.76 | 85.13 | 83.76 | 85.10 | 85.10 | 4,642 |
Jun 04, 2024 | 83.21 | 83.36 | 82.81 | 82.89 | 82.89 | 12,276 |
Jun 03, 2024 | 83.11 | 83.37 | 82.90 | 82.91 | 82.91 | 4,281 |
May 31, 2024 | 82.54 | 83.18 | 81.48 | 81.43 | 81.43 | 9,133 |
May 30, 2024 | 84.01 | 84.11 | 83.18 | 83.31 | 83.31 | 3,227 |
May 29, 2024 | 84.96 | 85.06 | 84.15 | 84.63 | 84.63 | 6,730 |
May 28, 2024 | 84.66 | 85.06 | 84.45 | 84.98 | 84.98 | 26,769 |
May 24, 2024 | 83.23 | 83.98 | 83.03 | 83.98 | 83.98 | 8,394 |
May 23, 2024 | 84.38 | 84.58 | 83.85 | 84.12 | 84.12 | 84,413 |
May 22, 2024 | 82.83 | 83.10 | 82.68 | 82.99 | 82.99 | 64,325 |
May 21, 2024 | 82.56 | 82.75 | 82.11 | 82.69 | 82.69 | 9,814 |
May 20, 2024 | 81.81 | 82.56 | 81.63 | 82.54 | 82.54 | 19,996 |
May 17, 2024 | 81.97 | 82.05 | 81.69 | 81.75 | 81.75 | 11,461 |
May 16, 2024 | 82.57 | 82.57 | 82.26 | 82.44 | 82.44 | 4,157 |
May 15, 2024 | 80.34 | 81.72 | 80.25 | 81.72 | 81.72 | 45,912 |
May 14, 2024 | 79.66 | 80.00 | 79.20 | 79.88 | 79.88 | 17,897 |
May 13, 2024 | 79.78 | 79.85 | 79.37 | 79.73 | 79.73 | 4,461 |
May 10, 2024 | 79.17 | 79.78 | 79.17 | 79.25 | 79.25 | 2,255 |
May 09, 2024 | 79.00 | 79.12 | 78.93 | 79.12 | 79.12 | 1,106 |
May 08, 2024 | 79.10 | 79.33 | 78.69 | 79.04 | 79.04 | 10,906 |
May 07, 2024 | 79.51 | 79.65 | 79.31 | 79.43 | 79.43 | 5,886 |
May 03, 2024 | 76.90 | 78.42 | 76.90 | 78.20 | 78.20 | 18,835 |
May 02, 2024 | 75.80 | 76.05 | 75.11 | 75.75 | 75.75 | 1,841 |
May 01, 2024 | 75.77 | 75.79 | 75.15 | 75.18 | 75.18 | 20,173 |
Apr 30, 2024 | 77.55 | 77.77 | 77.00 | 77.01 | 77.01 | 9,255 |
Apr 29, 2024 | 77.65 | 77.84 | 77.26 | 77.47 | 77.47 | 16,713 |
Apr 26, 2024 | 76.88 | 77.67 | 76.58 | 77.40 | 77.40 | 8,892 |
Apr 25, 2024 | 75.75 | 75.75 | 74.54 | 75.12 | 75.12 | 203,950 |
Apr 24, 2024 | 76.50 | 76.74 | 76.23 | 76.23 | 76.23 | 7,907 |
Apr 23, 2024 | 74.65 | 75.87 | 74.63 | 75.81 | 75.81 | 21,844 |
Apr 22, 2024 | 74.42 | 74.45 | 73.68 | 73.89 | 73.89 | 11,734 |
Apr 19, 2024 | 75.48 | 75.95 | 74.85 | 74.93 | 74.93 | 13,226 |
Apr 18, 2024 | 77.35 | 77.41 | 75.90 | 76.82 | 76.82 | 19,450 |
Apr 17, 2024 | 77.50 | 78.34 | 77.27 | 77.27 | 77.27 | 12,450 |
Apr 16, 2024 | 77.69 | 78.28 | 77.27 | 78.03 | 78.03 | 17,648 |
Apr 15, 2024 | 79.69 | 80.00 | 79.33 | 79.47 | 79.47 | 8,306 |
Apr 12, 2024 | 80.80 | 80.81 | 79.39 | 79.69 | 79.69 | 13,752 |
Apr 11, 2024 | 79.18 | 79.48 | 78.88 | 79.49 | 79.49 | 14,475 |
Apr 10, 2024 | 79.97 | 79.97 | 78.71 | 79.07 | 79.07 | 5,668 |
Apr 09, 2024 | 79.72 | 79.96 | 78.79 | 79.00 | 79.00 | 10,847 |
Apr 08, 2024 | 79.64 | 80.01 | 79.49 | 79.78 | 79.78 | 3,960 |
Apr 05, 2024 | 79.00 | 79.60 | 78.79 | 79.60 | 79.60 | 4,821 |
Apr 04, 2024 | 80.39 | 81.10 | 80.21 | 80.79 | 80.79 | 3,797 |
Apr 03, 2024 | 79.72 | 80.62 | 79.57 | 80.57 | 80.57 | 14,101 |
Apr 02, 2024 | 80.72 | 80.91 | 79.21 | 79.78 | 79.78 | 11,735 |
Mar 28, 2024 | 80.60 | 80.81 | 80.40 | 80.58 | 80.58 | 5,426 |
Mar 27, 2024 | 81.28 | 81.28 | 80.18 | 80.40 | 80.40 | 4,079 |
Mar 26, 2024 | 81.51 | 81.67 | 81.19 | 81.29 | 81.29 | 10,763 |
Mar 25, 2024 | 81.42 | 81.55 | 80.70 | 81.29 | 81.29 | 18,369 |
Mar 22, 2024 | 81.68 | 81.68 | 81.05 | 81.51 | 81.51 | 12,446 |
Mar 21, 2024 | 81.76 | 81.98 | 81.61 | 81.96 | 81.96 | 18,092 |
Mar 20, 2024 | 80.06 | 80.30 | 79.98 | 80.17 | 80.17 | 11,705 |
Mar 19, 2024 | 79.79 | 79.86 | 78.74 | 79.86 | 79.86 | 22,529 |
Mar 18, 2024 | 79.89 | 80.59 | 79.49 | 79.87 | 79.87 | 22,467 |
Mar 15, 2024 | 79.98 | 80.63 | 79.01 | 79.01 | 79.01 | 39,779 |
Mar 14, 2024 | 80.94 | 81.09 | 80.07 | 80.36 | 80.36 | 62,108 |
Mar 13, 2024 | 81.64 | 81.64 | 80.17 | 80.36 | 80.36 | 27,429 |
Mar 12, 2024 | 80.17 | 81.03 | 79.60 | 80.86 | 80.86 | 38,198 |
Mar 11, 2024 | 79.67 | 80.00 | 79.09 | 79.69 | 79.69 | 13,887 |
Mar 08, 2024 | 81.65 | 82.28 | 80.91 | 80.91 | 80.91 | 7,441 |
Mar 07, 2024 | 79.98 | 81.25 | 79.69 | 81.25 | 81.25 | 1,557 |
Mar 06, 2024 | 79.60 | 80.33 | 79.46 | 80.17 | 80.17 | 21,341 |
Mar 05, 2024 | 80.54 | 80.61 | 78.92 | 79.14 | 79.14 | 10,785 |
Mar 04, 2024 | 80.92 | 81.07 | 80.74 | 80.93 | 80.93 | 7,033 |
Mar 01, 2024 | 79.75 | 80.10 | 79.16 | 80.10 | 80.10 | 4,515 |
Feb 29, 2024 | 78.35 | 79.15 | 78.03 | 78.80 | 78.80 | 41,651 |
Feb 28, 2024 | 78.71 | 78.90 | 78.20 | 78.65 | 78.65 | 16,796 |
Feb 27, 2024 | 78.86 | 79.08 | 78.51 | 78.78 | 78.78 | 24,221 |
Feb 26, 2024 | 78.54 | 79.14 | 78.36 | 79.01 | 79.01 | 14,541 |
Feb 23, 2024 | 79.16 | 79.74 | 78.50 | 78.79 | 78.79 | 38,735 |
Feb 22, 2024 | 78.03 | 78.71 | 77.94 | 78.53 | 78.53 | 10,713 |
Feb 21, 2024 | 76.20 | 76.30 | 75.31 | 75.43 | 75.43 | 12,453 |
Feb 20, 2024 | 77.67 | 77.67 | 75.70 | 75.91 | 75.91 | 60,124 |
Feb 19, 2024 | 77.44 | 77.62 | 77.41 | 77.53 | 77.53 | 4,561 |
Feb 16, 2024 | 78.32 | 78.68 | 77.33 | 77.99 | 77.99 | 15,317 |
Feb 15, 2024 | 78.41 | 78.76 | 77.62 | 77.78 | 77.78 | 15,718 |
Feb 14, 2024 | 77.73 | 78.00 | 77.62 | 77.62 | 77.62 | 6,971 |
Feb 13, 2024 | 78.61 | 78.61 | 76.75 | 77.51 | 77.51 | 21,463 |
Feb 12, 2024 | 79.19 | 79.38 | 78.72 | 79.38 | 79.38 | 44,904 |
Feb 09, 2024 | 78.33 | 78.99 | 78.25 | 78.89 | 78.89 | 7,993 |
Feb 08, 2024 | 77.83 | 78.06 | 77.58 | 77.98 | 77.98 | 43,638 |
Feb 07, 2024 | 76.49 | 77.45 | 76.49 | 77.22 | 77.22 | 38,007 |
Feb 06, 2024 | 77.30 | 77.44 | 76.29 | 76.44 | 76.44 | 55,749 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |