Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 67.24 | 67.78 | 66.93 | 67.71 | 67.71 | 986,900 |
May 30, 2024 | 66.54 | 67.38 | 66.08 | 66.97 | 66.97 | 1,529,500 |
May 29, 2024 | 66.40 | 66.78 | 66.08 | 66.60 | 66.60 | 593,100 |
May 28, 2024 | 68.07 | 68.37 | 66.84 | 66.92 | 66.92 | 669,100 |
May 24, 2024 | 67.97 | 68.25 | 67.40 | 68.19 | 68.19 | 352,100 |
May 23, 2024 | 68.30 | 68.51 | 67.71 | 67.73 | 67.73 | 487,400 |
May 22, 2024 | 68.29 | 68.50 | 67.78 | 68.06 | 68.06 | 379,100 |
May 21, 2024 | 67.90 | 68.55 | 67.78 | 68.45 | 68.45 | 388,100 |
May 20, 2024 | 68.25 | 68.26 | 67.74 | 67.97 | 67.97 | 252,600 |
May 17, 2024 | 68.32 | 68.37 | 67.76 | 68.33 | 68.33 | 221,500 |
May 16, 2024 | 68.46 | 69.00 | 68.18 | 68.35 | 68.35 | 415,300 |
May 15, 2024 | 68.00 | 68.53 | 68.00 | 68.46 | 68.46 | 471,500 |
May 14, 2024 | 68.01 | 68.01 | 67.44 | 67.74 | 67.74 | 400,900 |
May 13, 2024 | 68.64 | 68.64 | 67.76 | 67.79 | 67.79 | 377,500 |
May 10, 2024 | 68.39 | 68.93 | 68.25 | 68.50 | 68.50 | 519,300 |
May 09, 2024 | 68.65 | 68.99 | 68.39 | 68.60 | 68.60 | 688,400 |
May 08, 2024 | 68.03 | 68.72 | 68.03 | 68.57 | 68.57 | 426,700 |
May 07, 2024 | 68.42 | 68.80 | 68.26 | 68.30 | 68.30 | 482,700 |
May 06, 2024 | 67.80 | 68.23 | 67.62 | 68.17 | 68.17 | 244,500 |
May 03, 2024 | 67.23 | 67.39 | 66.77 | 67.27 | 67.27 | 327,300 |
May 02, 2024 | 66.49 | 66.80 | 66.25 | 66.57 | 66.57 | 499,300 |
May 01, 2024 | 65.82 | 67.16 | 65.80 | 66.21 | 66.21 | 605,000 |
Apr 30, 2024 | 66.36 | 66.63 | 65.92 | 65.95 | 65.95 | 684,600 |
Apr 29, 2024 | 66.64 | 67.16 | 66.19 | 66.53 | 66.53 | 402,300 |
Apr 26, 2024 | 66.71 | 67.26 | 66.34 | 66.57 | 66.57 | 500,800 |
Apr 25, 2024 | 66.52 | 66.89 | 65.14 | 66.48 | 66.48 | 892,800 |
Apr 24, 2024 | 66.65 | 67.94 | 66.33 | 66.60 | 66.60 | 1,562,300 |
Apr 23, 2024 | 66.78 | 67.42 | 66.58 | 67.00 | 67.00 | 695,900 |
Apr 22, 2024 | 66.68 | 67.40 | 66.30 | 66.95 | 66.95 | 397,000 |
Apr 19, 2024 | 66.02 | 66.50 | 65.69 | 66.13 | 66.13 | 720,100 |
Apr 18, 2024 | 66.30 | 66.63 | 65.82 | 66.01 | 66.01 | 357,400 |
Apr 17, 2024 | 66.68 | 66.76 | 66.00 | 66.08 | 66.08 | 532,100 |
Apr 16, 2024 | 66.77 | 67.16 | 66.17 | 66.41 | 66.41 | 440,800 |
Apr 15, 2024 | 68.21 | 68.38 | 66.72 | 66.97 | 66.97 | 439,800 |
Apr 12, 2024 | 68.33 | 68.65 | 67.23 | 67.48 | 67.48 | 384,900 |
Apr 11, 2024 | 69.32 | 69.32 | 68.35 | 68.84 | 68.84 | 468,500 |
Apr 10, 2024 | 69.77 | 70.00 | 68.88 | 69.09 | 69.09 | 429,600 |
Apr 09, 2024 | 71.02 | 71.27 | 70.31 | 70.90 | 70.90 | 434,700 |
Apr 08, 2024 | 70.89 | 71.19 | 70.56 | 70.62 | 70.62 | 430,100 |
Apr 05, 2024 | 69.92 | 70.84 | 69.80 | 70.64 | 70.64 | 370,500 |
Apr 04, 2024 | 71.50 | 71.50 | 69.94 | 70.00 | 70.00 | 438,500 |
Apr 03, 2024 | 70.21 | 71.09 | 70.15 | 70.99 | 70.99 | 320,700 |
Apr 02, 2024 | 70.74 | 70.95 | 69.96 | 70.56 | 70.56 | 447,300 |
Apr 01, 2024 | 71.81 | 71.81 | 70.78 | 70.78 | 70.78 | 386,700 |
Mar 28, 2024 | 71.94 | 72.54 | 71.73 | 71.90 | 71.90 | 678,600 |
Mar 27, 2024 | 70.97 | 72.06 | 70.93 | 72.02 | 72.02 | 752,100 |
Mar 26, 2024 | 70.65 | 71.19 | 70.44 | 70.48 | 70.48 | 1,004,200 |
Mar 25, 2024 | 69.91 | 71.24 | 69.91 | 70.62 | 70.62 | 733,200 |
Mar 22, 2024 | 71.06 | 71.06 | 69.91 | 70.08 | 70.08 | 474,100 |
Mar 21, 2024 | 70.00 | 70.91 | 69.49 | 70.83 | 70.83 | 545,000 |
Mar 20, 2024 | 68.75 | 69.89 | 68.65 | 69.88 | 69.88 | 542,700 |
Mar 19, 2024 | 68.76 | 69.22 | 68.72 | 68.79 | 68.79 | 512,100 |
Mar 18, 2024 | 68.73 | 69.15 | 68.72 | 68.74 | 68.74 | 412,100 |
Mar 15, 2024 | 68.54 | 69.41 | 68.48 | 68.63 | 68.63 | 968,400 |
Mar 14, 2024 | 69.93 | 69.93 | 68.67 | 69.10 | 69.10 | 525,200 |
Mar 13, 2024 | 69.45 | 69.94 | 69.44 | 69.50 | 69.50 | 417,000 |
Mar 12, 2024 | 69.16 | 69.87 | 68.97 | 69.59 | 69.59 | 652,800 |
Mar 11, 2024 | 69.02 | 69.32 | 68.58 | 69.26 | 69.26 | 396,700 |
Mar 08, 2024 | 69.04 | 69.82 | 69.04 | 69.06 | 69.06 | 585,800 |
Mar 07, 2024 | 68.94 | 69.17 | 68.69 | 68.86 | 68.86 | 376,800 |
Mar 06, 2024 | 68.56 | 68.90 | 68.24 | 68.50 | 68.50 | 343,600 |
Mar 05, 2024 | 67.99 | 68.67 | 67.99 | 68.27 | 68.27 | 339,200 |
Mar 04, 2024 | 67.81 | 69.29 | 67.76 | 68.22 | 68.22 | 480,500 |
Mar 01, 2024 | 67.25 | 67.84 | 66.94 | 67.83 | 67.83 | 362,300 |
Feb 29, 2024 | 67.81 | 67.83 | 67.16 | 67.25 | 67.25 | 683,200 |
Feb 28, 2024 | 67.13 | 67.74 | 67.09 | 67.62 | 67.62 | 274,300 |
Feb 27, 2024 | 67.13 | 67.36 | 66.83 | 67.34 | 67.34 | 398,900 |
Feb 26, 2024 | 66.78 | 67.39 | 66.78 | 67.02 | 67.02 | 330,700 |
Feb 23, 2024 | 67.19 | 67.45 | 67.03 | 67.29 | 67.29 | 264,500 |
Feb 22, 2024 | 66.75 | 67.22 | 65.90 | 66.99 | 66.99 | 497,600 |
Feb 21, 2024 | 65.78 | 66.60 | 65.78 | 66.32 | 66.32 | 477,300 |
Feb 20, 2024 | 65.64 | 66.27 | 65.12 | 66.27 | 66.27 | 751,000 |
Feb 16, 2024 | 66.19 | 66.58 | 65.79 | 65.87 | 65.87 | 500,700 |
Feb 15, 2024 | 65.89 | 66.62 | 65.89 | 66.15 | 66.15 | 459,200 |
Feb 14, 2024 | 66.02 | 66.25 | 65.60 | 65.86 | 65.86 | 358,400 |
Feb 13, 2024 | 66.40 | 67.02 | 65.04 | 65.53 | 65.53 | 490,500 |
Feb 12, 2024 | 66.65 | 67.56 | 66.60 | 67.20 | 67.20 | 422,700 |
Feb 09, 2024 | 66.25 | 66.72 | 65.52 | 66.65 | 66.65 | 354,200 |
Feb 08, 2024 | 66.09 | 66.50 | 65.84 | 66.31 | 66.31 | 478,400 |
Feb 07, 2024 | 65.83 | 66.26 | 65.44 | 65.97 | 65.97 | 479,800 |
Feb 06, 2024 | 65.83 | 66.03 | 65.30 | 65.71 | 65.71 | 518,700 |
Feb 05, 2024 | 66.43 | 66.59 | 65.54 | 65.85 | 65.85 | 620,000 |
Feb 02, 2024 | 66.32 | 66.83 | 65.93 | 66.65 | 66.65 | 604,400 |
Feb 01, 2024 | 64.95 | 66.37 | 64.14 | 66.32 | 66.32 | 879,800 |
Jan 31, 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 63.24 | 1,287,000 |
Jan 30, 2024 | 64.09 | 64.35 | 64.01 | 64.24 | 64.24 | 471,800 |
Jan 29, 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 64.36 | 550,700 |
Jan 26, 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 63.90 | 354,500 |
Jan 25, 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 63.92 | 649,400 |
Jan 24, 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 64.59 | 2,327,400 |
Jan 23, 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 63.78 | 499,200 |
Jan 22, 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 64.42 | 670,200 |
Jan 19, 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 63.49 | 532,700 |
Jan 18, 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 62.99 | 794,100 |
Jan 17, 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 62.87 | 581,800 |
Jan 16, 2024 | 63.12 | 63.47 | 62.68 | 63.14 | 63.14 | 458,200 |
Jan 12, 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 63.70 | 422,400 |
Jan 11, 2024 | 62.80 | 63.60 | 62.76 | 63.45 | 63.45 | 767,400 |
Jan 10, 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 62.90 | 686,700 |
Jan 09, 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 62.48 | 798,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |