Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 80.95 | 81.06 | 80.65 | 81.06 | 81.06 | 10,600 |
May 16, 2024 | 81.46 | 81.46 | 81.16 | 81.34 | 81.34 | 9,000 |
May 15, 2024 | 81.53 | 81.76 | 81.27 | 81.76 | 81.76 | 22,000 |
May 14, 2024 | 80.79 | 81.16 | 80.66 | 81.16 | 81.16 | 13,300 |
May 13, 2024 | 80.43 | 80.68 | 80.42 | 80.59 | 80.59 | 6,400 |
May 10, 2024 | 80.49 | 80.49 | 79.88 | 80.07 | 80.07 | 21,400 |
May 09, 2024 | 79.49 | 80.19 | 79.49 | 80.10 | 80.10 | 27,000 |
May 08, 2024 | 79.14 | 79.73 | 79.14 | 79.58 | 79.58 | 7,100 |
May 07, 2024 | 79.79 | 80.05 | 79.60 | 79.72 | 79.72 | 8,800 |
May 06, 2024 | 79.99 | 80.00 | 79.73 | 79.90 | 79.90 | 14,800 |
May 03, 2024 | 79.45 | 79.67 | 79.10 | 79.40 | 79.40 | 16,700 |
May 02, 2024 | 77.75 | 78.51 | 77.60 | 78.39 | 78.39 | 15,100 |
May 01, 2024 | 76.68 | 77.76 | 76.68 | 76.83 | 76.83 | 15,100 |
Apr 30, 2024 | 76.95 | 77.43 | 76.56 | 76.56 | 76.56 | 12,900 |
Apr 29, 2024 | 77.05 | 77.58 | 77.05 | 77.45 | 77.45 | 9,200 |
Apr 26, 2024 | 76.72 | 76.77 | 76.39 | 76.59 | 76.59 | 19,700 |
Apr 25, 2024 | 75.47 | 76.15 | 75.22 | 75.98 | 75.98 | 5,500 |
Apr 24, 2024 | 76.30 | 76.42 | 75.87 | 76.11 | 76.11 | 30,100 |
Apr 23, 2024 | 76.03 | 76.75 | 76.03 | 76.55 | 76.55 | 28,800 |
Apr 22, 2024 | 75.39 | 76.10 | 75.08 | 75.76 | 75.76 | 10,700 |
Apr 19, 2024 | 74.64 | 75.08 | 74.64 | 74.67 | 74.67 | 21,200 |
Apr 18, 2024 | 74.98 | 75.24 | 74.87 | 74.97 | 74.97 | 9,200 |
Apr 17, 2024 | 74.92 | 74.99 | 74.37 | 74.48 | 74.48 | 17,500 |
Apr 16, 2024 | 74.47 | 74.79 | 74.25 | 74.54 | 74.54 | 26,600 |
Apr 15, 2024 | 76.41 | 76.41 | 75.18 | 75.27 | 75.27 | 11,100 |
Apr 12, 2024 | 76.60 | 76.60 | 75.71 | 75.83 | 75.83 | 65,300 |
Apr 11, 2024 | 77.53 | 77.54 | 76.80 | 77.32 | 77.32 | 25,900 |
Apr 10, 2024 | 77.20 | 77.22 | 76.75 | 76.98 | 76.98 | 13,400 |
Apr 09, 2024 | 78.59 | 78.62 | 78.12 | 78.62 | 78.62 | 10,500 |
Apr 08, 2024 | 77.45 | 77.68 | 77.35 | 77.46 | 77.46 | 13,900 |
Apr 05, 2024 | 76.54 | 77.08 | 76.45 | 76.92 | 76.92 | 6,600 |
Apr 04, 2024 | 78.02 | 78.47 | 76.98 | 77.15 | 77.15 | 14,200 |
Apr 03, 2024 | 77.09 | 77.69 | 77.06 | 77.58 | 77.58 | 11,800 |
Apr 02, 2024 | 77.47 | 77.63 | 77.35 | 77.63 | 77.63 | 16,100 |
Apr 01, 2024 | 78.56 | 78.56 | 78.11 | 78.36 | 78.36 | 7,300 |
Mar 28, 2024 | 78.56 | 78.80 | 78.52 | 78.71 | 78.71 | 13,600 |
Mar 27, 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 79.05 | 10,300 |
Mar 26, 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 78.26 | 6,100 |
Mar 25, 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 78.73 | 11,300 |
Mar 22, 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 78.51 | 6,200 |
Mar 21, 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 78.81 | 9,200 |
Mar 20, 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 79.00 | 5,200 |
Mar 19, 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 78.23 | 15,800 |
Mar 18, 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 78.27 | 12,400 |
Mar 15, 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 78.04 | 5,500 |
Mar 14, 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 78.40 | 8,600 |
Mar 13, 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 79.39 | 11,100 |
Mar 12, 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 79.48 | 13,300 |
Mar 11, 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 78.72 | 9,500 |
Mar 08, 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 78.25 | 8,900 |
Mar 07, 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 78.13 | 9,600 |
Mar 06, 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 76.97 | 34,600 |
Mar 05, 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 76.38 | 13,300 |
Mar 04, 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 76.94 | 10,000 |
Mar 01, 2024 | 77.15 | 77.83 | 77.04 | 77.72 | 77.72 | 8,100 |
Feb 29, 2024 | 77.17 | 77.17 | 76.70 | 76.90 | 76.90 | 6,900 |
Feb 28, 2024 | 76.41 | 76.55 | 76.14 | 76.34 | 76.34 | 9,100 |
Feb 27, 2024 | 76.84 | 77.13 | 76.84 | 76.93 | 76.93 | 19,800 |
Feb 26, 2024 | 76.62 | 76.94 | 76.50 | 76.70 | 76.70 | 25,900 |
Feb 23, 2024 | 76.60 | 76.72 | 76.46 | 76.53 | 76.53 | 21,300 |
Feb 22, 2024 | 76.71 | 76.88 | 76.38 | 76.81 | 76.81 | 15,600 |
Feb 21, 2024 | 76.30 | 76.65 | 76.15 | 76.53 | 76.53 | 23,500 |
Feb 20, 2024 | 76.41 | 76.71 | 76.09 | 76.21 | 76.21 | 48,500 |
Feb 16, 2024 | 76.43 | 76.93 | 76.28 | 76.46 | 76.46 | 29,100 |
Feb 15, 2024 | 75.86 | 76.50 | 75.84 | 76.50 | 76.50 | 10,600 |
Feb 14, 2024 | 75.37 | 75.68 | 75.23 | 75.63 | 75.63 | 9,600 |
Feb 13, 2024 | 75.47 | 75.49 | 74.80 | 75.05 | 75.05 | 8,600 |
Feb 12, 2024 | 76.04 | 76.80 | 75.94 | 76.65 | 76.65 | 15,500 |
Feb 09, 2024 | 75.92 | 76.14 | 75.64 | 76.13 | 76.13 | 10,300 |
Feb 08, 2024 | 76.16 | 76.16 | 75.68 | 76.06 | 76.06 | 13,000 |
Feb 07, 2024 | 76.47 | 76.82 | 76.26 | 76.34 | 76.34 | 23,600 |
Feb 06, 2024 | 75.69 | 76.39 | 75.69 | 76.28 | 76.28 | 14,500 |
Feb 05, 2024 | 75.56 | 75.64 | 75.19 | 75.39 | 75.39 | 7,100 |
Feb 02, 2024 | 76.19 | 76.19 | 75.69 | 75.98 | 75.98 | 19,900 |
Feb 01, 2024 | 76.65 | 77.15 | 76.28 | 77.15 | 77.15 | 10,600 |
Jan 31, 2024 | 76.47 | 77.08 | 76.10 | 76.10 | 76.10 | 15,400 |
Jan 30, 2024 | 76.24 | 76.38 | 76.03 | 76.38 | 76.38 | 12,400 |
Jan 29, 2024 | 76.50 | 77.06 | 76.42 | 76.93 | 76.93 | 27,700 |
Jan 26, 2024 | 76.51 | 76.62 | 76.36 | 76.48 | 76.48 | 36,300 |
Jan 25, 2024 | 76.48 | 76.55 | 76.10 | 76.43 | 76.43 | 18,300 |
Jan 24, 2024 | 77.42 | 77.49 | 76.52 | 76.54 | 76.54 | 9,000 |
Jan 23, 2024 | 76.86 | 77.07 | 76.50 | 76.72 | 76.72 | 15,100 |
Jan 22, 2024 | 76.19 | 76.75 | 76.19 | 76.60 | 76.60 | 20,300 |
Jan 19, 2024 | 76.00 | 76.57 | 75.81 | 76.57 | 76.57 | 10,500 |
Jan 18, 2024 | 76.38 | 76.46 | 76.01 | 76.37 | 76.37 | 59,400 |
Jan 17, 2024 | 76.30 | 76.46 | 76.05 | 76.36 | 76.36 | 23,300 |
Jan 16, 2024 | 78.13 | 78.24 | 77.60 | 77.74 | 77.74 | 10,200 |
Jan 12, 2024 | 79.71 | 80.00 | 79.40 | 79.43 | 79.43 | 5,400 |
Jan 11, 2024 | 79.58 | 79.58 | 78.89 | 79.39 | 79.39 | 7,800 |
Jan 10, 2024 | 79.34 | 79.59 | 79.19 | 79.43 | 79.43 | 17,900 |
Jan 09, 2024 | 79.29 | 79.53 | 79.19 | 79.30 | 79.30 | 7,200 |
Jan 08, 2024 | 79.37 | 79.99 | 79.37 | 79.92 | 79.92 | 13,700 |
Jan 05, 2024 | 79.26 | 80.21 | 79.26 | 79.47 | 79.47 | 5,400 |
Jan 04, 2024 | 79.45 | 79.93 | 79.21 | 79.64 | 79.64 | 13,900 |
Jan 03, 2024 | 79.19 | 79.54 | 79.15 | 79.45 | 79.45 | 10,400 |
Jan 02, 2024 | 79.81 | 80.38 | 79.81 | 80.02 | 80.02 | 6,600 |
Dec 29, 2023 | 81.00 | 81.39 | 80.97 | 81.05 | 81.05 | 20,900 |
Dec 28, 2023 | 80.96 | 81.45 | 80.96 | 81.11 | 81.11 | 20,500 |
Dec 27, 2023 | 80.11 | 80.57 | 80.08 | 80.54 | 80.54 | 24,400 |
Dec 26, 2023 | 79.46 | 80.15 | 79.46 | 80.14 | 80.14 | 19,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |