Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 65.86 | 68.21 | 65.43 | 67.66 | 67.66 | 17,825,300 |
Jun 13, 2024 | 65.60 | 65.79 | 64.13 | 64.69 | 64.69 | 9,163,400 |
Jun 12, 2024 | 64.62 | 66.51 | 64.22 | 65.47 | 65.47 | 13,945,200 |
Jun 11, 2024 | 63.87 | 64.69 | 63.23 | 63.82 | 63.82 | 11,760,200 |
Jun 10, 2024 | 61.38 | 63.74 | 61.27 | 63.01 | 63.01 | 10,629,100 |
Jun 07, 2024 | 61.28 | 61.94 | 60.66 | 61.59 | 61.59 | 7,099,200 |
Jun 06, 2024 | 60.15 | 61.48 | 60.15 | 61.46 | 61.46 | 7,391,300 |
Jun 05, 2024 | 61.18 | 61.70 | 60.28 | 61.25 | 61.25 | 11,092,500 |
Jun 04, 2024 | 59.46 | 60.69 | 59.21 | 60.68 | 60.68 | 11,589,700 |
Jun 03, 2024 | 59.41 | 59.94 | 58.38 | 59.70 | 59.70 | 8,640,300 |
May 31, 2024 | 58.80 | 59.23 | 57.75 | 59.15 | 59.15 | 12,261,100 |
May 30, 2024 | 58.41 | 58.78 | 57.91 | 58.54 | 58.54 | 9,829,800 |
May 29, 2024 | 57.55 | 58.57 | 57.26 | 58.37 | 58.37 | 7,784,000 |
May 28, 2024 | 57.01 | 58.22 | 56.31 | 58.19 | 58.19 | 10,785,200 |
May 24, 2024 | 57.11 | 58.06 | 56.91 | 56.97 | 56.97 | 8,507,100 |
May 23, 2024 | 58.61 | 59.08 | 57.48 | 57.64 | 57.64 | 11,415,500 |
May 22, 2024 | 58.88 | 60.11 | 58.21 | 58.70 | 58.70 | 18,624,500 |
May 21, 2024 | 58.50 | 58.62 | 57.01 | 57.02 | 57.02 | 13,778,700 |
May 20, 2024 | 58.87 | 59.21 | 58.30 | 58.91 | 58.91 | 7,786,100 |
May 17, 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 58.53 | 12,303,900 |
May 16, 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 57.81 | 9,636,000 |
May 15, 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 58.77 | 11,174,300 |
May 14, 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 58.03 | 20,334,800 |
May 13, 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 58.78 | 12,847,600 |
May 10, 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 58.94 | 30,675,600 |
May 09, 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 62.45 | 19,819,700 |
May 08, 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 62.73 | 58,311,600 |
May 07, 2024 | 76.53 | 77.82 | 75.29 | 77.05 | 77.05 | 11,383,800 |
May 06, 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 77.37 | 11,042,600 |
May 03, 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 74.46 | 7,346,400 |
May 02, 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 72.00 | 5,387,100 |
May 01, 2024 | 70.21 | 72.08 | 68.88 | 70.40 | 70.40 | 7,432,900 |
Apr 30, 2024 | 72.40 | 74.48 | 70.18 | 70.20 | 70.20 | 8,246,200 |
Apr 29, 2024 | 73.81 | 74.04 | 71.38 | 72.48 | 72.48 | 9,918,000 |
Apr 26, 2024 | 71.32 | 71.83 | 70.74 | 71.33 | 71.33 | 4,611,800 |
Apr 25, 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 70.55 | 6,770,500 |
Apr 24, 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 72.26 | 6,086,500 |
Apr 23, 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 74.01 | 9,517,500 |
Apr 22, 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 70.55 | 5,908,200 |
Apr 19, 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 69.67 | 10,289,300 |
Apr 18, 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 69.51 | 7,360,500 |
Apr 17, 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 69.41 | 8,373,200 |
Apr 16, 2024 | 68.47 | 69.34 | 68.01 | 68.70 | 68.70 | 9,249,200 |
Apr 15, 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 68.57 | 8,733,200 |
Apr 12, 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 70.00 | 11,013,500 |
Apr 11, 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 71.57 | 11,728,000 |
Apr 10, 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 71.98 | 8,018,300 |
Apr 09, 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 74.92 | 4,362,300 |
Apr 08, 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 74.38 | 7,051,900 |
Apr 05, 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 75.28 | 6,587,200 |
Apr 04, 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 74.81 | 8,530,700 |
Apr 03, 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 75.64 | 9,874,100 |
Apr 02, 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 78.12 | 6,692,400 |
Apr 01, 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 78.19 | 6,588,400 |
Mar 28, 2024 | 78.80 | 79.19 | 77.00 | 77.17 | 77.17 | 4,261,000 |
Mar 27, 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 78.62 | 4,399,700 |
Mar 26, 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 78.53 | 4,442,200 |
Mar 25, 2024 | 78.10 | 79.56 | 77.74 | 78.42 | 78.42 | 4,596,000 |
Mar 22, 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 78.72 | 4,559,100 |
Mar 21, 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 79.59 | 11,345,900 |
Mar 20, 2024 | 77.53 | 81.62 | 77.29 | 81.33 | 81.33 | 6,793,700 |
Mar 19, 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 77.53 | 5,736,500 |
Mar 18, 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 77.52 | 5,440,700 |
Mar 15, 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 77.15 | 5,818,900 |
Mar 14, 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 78.42 | 7,244,200 |
Mar 13, 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 78.68 | 10,975,300 |
Mar 12, 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 76.36 | 5,667,100 |
Mar 11, 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 74.97 | 5,191,200 |
Mar 08, 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 76.16 | 10,437,000 |
Mar 07, 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 75.33 | 7,592,500 |
Mar 06, 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 74.01 | 5,757,300 |
Mar 05, 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 73.47 | 8,691,200 |
Mar 04, 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 75.77 | 7,395,000 |
Mar 01, 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 76.59 | 7,791,000 |
Feb 29, 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 76.37 | 6,693,400 |
Feb 28, 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 75.56 | 5,208,500 |
Feb 27, 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 76.63 | 7,449,300 |
Feb 26, 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 77.56 | 8,935,200 |
Feb 23, 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 76.24 | 10,235,600 |
Feb 22, 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 75.03 | 11,326,800 |
Feb 21, 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 75.59 | 10,553,400 |
Feb 20, 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 78.62 | 10,349,300 |
Feb 16, 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 81.29 | 13,691,800 |
Feb 15, 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 84.00 | 15,483,200 |
Feb 14, 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 80.67 | 18,016,700 |
Feb 13, 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 77.18 | 40,164,900 |
Feb 12, 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 89.12 | 17,188,800 |
Feb 09, 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 90.72 | 11,356,900 |
Feb 08, 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 87.87 | 20,834,800 |
Feb 07, 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 85.17 | 13,242,600 |
Feb 06, 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 81.56 | 5,548,000 |
Feb 05, 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 81.40 | 8,558,300 |
Feb 02, 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 82.93 | 17,644,900 |
Feb 01, 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 76.72 | 14,190,000 |
Jan 31, 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 80.07 | 6,749,700 |
Jan 30, 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 82.33 | 5,529,000 |
Jan 29, 2024 | 81.74 | 83.57 | 81.47 | 83.54 | 83.54 | 6,479,000 |
Jan 26, 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 81.55 | 6,839,200 |
Jan 25, 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 80.49 | 6,926,800 |
Jan 24, 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 80.73 | 7,675,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |