Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 75.77 | 75.96 | 75.12 | 75.52 | 75.52 | 2,028,900 |
May 23, 2024 | 76.17 | 76.17 | 75.03 | 75.90 | 75.90 | 2,859,300 |
May 22, 2024 | 76.77 | 78.19 | 76.38 | 76.45 | 76.45 | 2,746,500 |
May 21, 2024 | 76.72 | 77.61 | 76.40 | 77.34 | 77.34 | 1,837,600 |
May 20, 2024 | 77.52 | 77.58 | 76.25 | 77.05 | 77.05 | 1,731,200 |
May 17, 2024 | 76.24 | 78.03 | 76.14 | 77.56 | 77.56 | 3,433,400 |
May 16, 2024 | 80.18 | 80.66 | 76.52 | 76.97 | 76.97 | 3,858,000 |
May 15, 2024 | 80.12 | 80.96 | 79.96 | 80.40 | 80.40 | 2,124,300 |
May 14, 2024 | 80.74 | 80.74 | 79.52 | 79.65 | 79.65 | 1,530,800 |
May 13, 2024 | 81.24 | 81.57 | 80.37 | 80.50 | 80.50 | 1,291,800 |
May 10, 2024 | 81.14 | 81.95 | 80.74 | 81.03 | 81.03 | 1,521,200 |
May 09, 2024 | 81.62 | 82.41 | 81.40 | 81.72 | 81.72 | 1,155,000 |
May 08, 2024 | 82.00 | 83.19 | 81.79 | 81.83 | 81.83 | 1,288,600 |
May 07, 2024 | 82.40 | 83.02 | 81.77 | 82.58 | 82.58 | 904,800 |
May 06, 2024 | 83.20 | 83.59 | 81.83 | 82.10 | 82.10 | 895,200 |
May 03, 2024 | 84.80 | 84.80 | 82.32 | 82.44 | 82.44 | 1,632,900 |
May 02, 2024 | 82.91 | 85.04 | 81.43 | 83.80 | 83.80 | 1,221,300 |
May 01, 2024 | 81.07 | 83.98 | 80.50 | 83.33 | 83.33 | 1,881,800 |
Apr 30, 2024 | 81.79 | 81.79 | 80.52 | 80.76 | 80.76 | 2,018,200 |
Apr 29, 2024 | 81.65 | 83.85 | 81.44 | 82.13 | 82.13 | 2,008,700 |
Apr 26, 2024 | 82.33 | 83.09 | 80.90 | 80.91 | 80.91 | 2,257,100 |
Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 82.17 | 7,884,400 |
Apr 24, 2024 | 92.69 | 93.02 | 91.01 | 91.20 | 91.20 | 1,599,600 |
Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 92.06 | 1,299,100 |
Apr 22, 2024 | 89.46 | 89.81 | 88.89 | 89.49 | 89.49 | 1,257,300 |
Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 88.63 | 1,778,600 |
Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 90.07 | 944,900 |
Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 90.47 | 1,282,500 |
Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 90.87 | 1,235,800 |
Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 91.51 | 1,942,200 |
Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 92.22 | 2,419,800 |
Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 91.46 | 2,296,900 |
Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 90.21 | 2,204,500 |
Apr 09, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 88.98 | 1,178,100 |
Apr 08, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 87.28 | 1,345,000 |
Apr 05, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 86.95 | 828,900 |
Apr 04, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 86.89 | 1,151,900 |
Apr 03, 2024 | 86.48 | 87.72 | 86.48 | 86.78 | 86.78 | 1,166,500 |
Apr 02, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 86.80 | 1,410,600 |
Apr 01, 2024 | 86.98 | 87.31 | 86.09 | 87.10 | 87.10 | 715,500 |
Mar 28, 2024 | 88.34 | 88.66 | 86.65 | 87.34 | 87.34 | 1,027,700 |
Mar 27, 2024 | 88.18 | 88.74 | 87.92 | 88.61 | 88.61 | 1,031,700 |
Mar 26, 2024 | 86.94 | 87.86 | 86.50 | 87.74 | 87.74 | 1,346,900 |
Mar 25, 2024 | 84.70 | 86.99 | 84.70 | 86.52 | 86.52 | 1,409,200 |
Mar 22, 2024 | 84.35 | 85.29 | 83.90 | 85.13 | 85.13 | 876,700 |
Mar 21, 2024 | 84.99 | 85.25 | 83.84 | 84.11 | 84.11 | 919,100 |
Mar 20, 2024 | 85.01 | 85.19 | 83.82 | 84.76 | 84.76 | 879,900 |
Mar 19, 2024 | 84.43 | 85.60 | 83.77 | 85.27 | 85.27 | 1,300,200 |
Mar 18, 2024 | 84.13 | 84.67 | 83.66 | 83.81 | 83.81 | 1,404,500 |
Mar 15, 2024 | 84.56 | 84.75 | 83.44 | 83.87 | 83.87 | 1,185,800 |
Mar 14, 2024 | 84.61 | 84.94 | 83.53 | 84.39 | 84.39 | 1,244,300 |
Mar 13, 2024 | 85.19 | 85.71 | 84.57 | 84.77 | 84.77 | 1,312,700 |
Mar 12, 2024 | 86.27 | 86.69 | 84.87 | 85.18 | 85.18 | 1,027,900 |
Mar 11, 2024 | 85.69 | 86.82 | 85.53 | 86.00 | 86.00 | 1,368,900 |
Mar 08, 2024 | 85.90 | 86.55 | 85.70 | 85.95 | 85.95 | 1,252,100 |
Mar 07, 2024 | 87.21 | 87.87 | 85.63 | 85.89 | 85.89 | 1,224,200 |
Mar 06, 2024 | 87.25 | 87.60 | 86.11 | 86.77 | 86.77 | 1,133,400 |
Mar 05, 2024 | 87.09 | 87.42 | 85.01 | 86.02 | 86.02 | 1,710,500 |
Mar 04, 2024 | 87.57 | 87.92 | 86.51 | 87.72 | 87.72 | 800,700 |
Mar 01, 2024 | 86.39 | 88.28 | 85.88 | 87.14 | 87.14 | 1,901,100 |
Feb 29, 2024 | 88.80 | 89.00 | 86.02 | 86.28 | 86.28 | 2,604,500 |
Feb 28, 2024 | 89.82 | 90.28 | 88.32 | 88.40 | 88.40 | 1,172,800 |
Feb 27, 2024 | 90.64 | 92.16 | 90.06 | 90.68 | 90.68 | 1,249,100 |
Feb 26, 2024 | 90.93 | 91.23 | 88.11 | 90.10 | 90.10 | 1,470,200 |
Feb 23, 2024 | 90.94 | 94.15 | 89.48 | 91.24 | 91.24 | 3,652,600 |
Feb 22, 2024 | 89.30 | 90.50 | 88.63 | 89.97 | 89.97 | 1,652,700 |
Feb 21, 2024 | 88.67 | 89.20 | 87.40 | 88.54 | 88.54 | 1,268,400 |
Feb 20, 2024 | 88.14 | 90.26 | 87.53 | 88.67 | 88.67 | 2,100,900 |
Feb 16, 2024 | 88.30 | 89.49 | 87.85 | 88.77 | 88.77 | 1,054,500 |
Feb 15, 2024 | 86.11 | 88.73 | 85.97 | 88.30 | 88.30 | 1,990,500 |
Feb 14, 2024 | 86.24 | 86.81 | 85.71 | 86.01 | 86.01 | 1,233,300 |
Feb 13, 2024 | 87.15 | 87.39 | 85.60 | 86.13 | 86.13 | 925,500 |
Feb 12, 2024 | 88.47 | 89.16 | 88.10 | 88.18 | 88.18 | 1,279,700 |
Feb 09, 2024 | 88.28 | 88.64 | 87.83 | 88.46 | 88.46 | 1,355,300 |
Feb 08, 2024 | 89.77 | 90.18 | 87.43 | 88.15 | 88.15 | 1,140,900 |
Feb 07, 2024 | 89.46 | 91.06 | 88.41 | 89.66 | 89.66 | 2,851,100 |
Feb 06, 2024 | 88.12 | 90.05 | 87.49 | 89.80 | 89.80 | 1,609,000 |
Feb 05, 2024 | 87.76 | 88.33 | 87.08 | 87.72 | 87.72 | 1,133,300 |
Feb 02, 2024 | 87.91 | 88.43 | 87.29 | 88.11 | 88.11 | 1,396,300 |
Feb 01, 2024 | 87.72 | 88.87 | 87.26 | 88.74 | 88.74 | 1,429,500 |
Jan 31, 2024 | 89.67 | 90.01 | 87.63 | 88.08 | 88.08 | 1,121,500 |
Jan 30, 2024 | 91.59 | 91.59 | 89.43 | 89.62 | 89.62 | 1,675,900 |
Jan 29, 2024 | 91.00 | 91.78 | 89.46 | 91.78 | 91.78 | 691,200 |
Jan 26, 2024 | 91.62 | 91.65 | 90.32 | 90.87 | 90.87 | 1,104,900 |
Jan 25, 2024 | 92.51 | 92.94 | 90.70 | 91.25 | 91.25 | 1,199,400 |
Jan 24, 2024 | 93.30 | 93.86 | 92.11 | 92.31 | 92.31 | 1,139,700 |
Jan 23, 2024 | 94.51 | 94.51 | 92.43 | 93.04 | 93.04 | 1,760,100 |
Jan 22, 2024 | 92.00 | 94.22 | 91.50 | 94.04 | 94.04 | 1,261,800 |
Jan 19, 2024 | 92.69 | 92.93 | 91.85 | 92.25 | 92.25 | 1,116,400 |
Jan 18, 2024 | 93.53 | 93.81 | 92.08 | 92.53 | 92.53 | 838,000 |
Jan 17, 2024 | 92.99 | 93.88 | 92.10 | 93.43 | 93.43 | 729,700 |
Jan 16, 2024 | 92.97 | 94.08 | 92.08 | 93.46 | 93.46 | 1,074,000 |
Jan 12, 2024 | 95.51 | 96.60 | 92.96 | 93.33 | 93.33 | 1,744,500 |
Jan 11, 2024 | 95.13 | 96.65 | 94.52 | 96.00 | 96.00 | 1,921,800 |
Jan 10, 2024 | 96.38 | 96.95 | 95.04 | 95.89 | 95.89 | 978,000 |
Jan 09, 2024 | 98.19 | 98.23 | 95.17 | 96.13 | 96.13 | 1,192,600 |
Jan 08, 2024 | 96.21 | 99.25 | 94.92 | 99.00 | 99.00 | 962,700 |
Jan 05, 2024 | 96.64 | 97.08 | 95.81 | 96.47 | 96.47 | 690,700 |
Jan 04, 2024 | 96.67 | 98.44 | 96.50 | 97.73 | 97.73 | 1,081,400 |
Jan 03, 2024 | 98.99 | 98.99 | 96.08 | 96.68 | 96.68 | 913,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |