Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Mar 27, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
Mar 26, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
Mar 25, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
Mar 22, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 21, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
Mar 20, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Mar 19, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Mar 18, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Mar 15, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
Mar 14, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
Mar 13, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
Mar 12, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
Mar 11, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
Mar 08, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Mar 07, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Mar 06, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Mar 05, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
Mar 04, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
Mar 01, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
Feb 29, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Feb 28, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Feb 27, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Feb 26, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Feb 23, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Feb 22, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Feb 21, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
Feb 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
Feb 19, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
Feb 16, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
Feb 15, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Feb 14, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
Feb 13, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Feb 12, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Feb 09, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
Feb 08, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
Feb 07, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
Feb 06, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Feb 05, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
Feb 02, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
Feb 01, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
Jan 31, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
Jan 30, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
Jan 29, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
Jan 26, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
Jan 25, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
Jan 24, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Jan 23, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
Jan 22, 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
Jan 19, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Jan 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 17, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Jan 16, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
Jan 15, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Jan 12, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
Jan 11, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Jan 10, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
Jan 09, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
Jan 08, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
Jan 05, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 04, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Jan 03, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Jan 02, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
Dec 29, 2023 | 72.00 | 72.00 | 71.65 | 71.65 | 71.65 | - |
Dec 28, 2023 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
Dec 27, 2023 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
Dec 22, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Dec 21, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
Dec 20, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Dec 19, 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Dec 18, 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
Dec 15, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
Dec 14, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
Dec 13, 2023 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
Dec 12, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
Dec 11, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Dec 08, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Dec 07, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
Dec 06, 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
Dec 05, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
Dec 04, 2023 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
Dec 01, 2023 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Nov 30, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Nov 29, 2023 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
Nov 28, 2023 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
Nov 27, 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
Nov 24, 2023 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
Nov 23, 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
Nov 22, 2023 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
Nov 21, 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
Nov 20, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Nov 17, 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
Nov 16, 2023 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
Nov 15, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Nov 14, 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Nov 13, 2023 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Nov 10, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
Nov 09, 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
Nov 08, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
Nov 07, 2023 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |