Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 70.200 | 70.250 | 69.400 | 69.650 | 69.650 | 9,774,502 |
May 02, 2024 | 70.000 | 70.200 | 69.500 | 69.700 | 69.700 | 8,021,771 |
Apr 30, 2024 | 69.600 | 70.100 | 69.150 | 69.900 | 69.900 | 17,093,800 |
Apr 29, 2024 | 71.050 | 71.200 | 69.350 | 69.650 | 69.650 | 33,496,425 |
Apr 26, 2024 | 71.000 | 71.500 | 70.700 | 71.050 | 71.050 | 24,208,989 |
Apr 25, 2024 | 70.300 | 70.950 | 70.300 | 70.800 | 70.800 | 18,681,547 |
Apr 24, 2024 | 69.500 | 70.550 | 69.400 | 70.450 | 70.450 | 26,398,146 |
Apr 23, 2024 | 69.800 | 69.950 | 68.900 | 69.550 | 69.550 | 23,100,061 |
Apr 22, 2024 | 68.900 | 69.900 | 68.900 | 69.750 | 69.750 | 23,922,514 |
Apr 19, 2024 | 68.700 | 69.400 | 68.200 | 69.000 | 69.000 | 13,593,373 |
Apr 18, 2024 | 68.600 | 69.500 | 68.600 | 68.750 | 68.750 | 17,826,200 |
Apr 17, 2024 | 67.850 | 69.100 | 67.750 | 68.850 | 68.850 | 22,923,412 |
Apr 16, 2024 | 68.200 | 68.350 | 67.500 | 67.850 | 67.850 | 17,038,156 |
Apr 15, 2024 | 67.300 | 68.900 | 67.250 | 68.450 | 68.450 | 18,270,590 |
Apr 12, 2024 | 68.400 | 68.500 | 67.650 | 67.900 | 67.900 | 17,758,510 |
Apr 11, 2024 | 68.250 | 68.950 | 67.950 | 68.700 | 68.700 | 15,940,843 |
Apr 10, 2024 | 68.250 | 69.000 | 68.150 | 68.950 | 68.950 | 17,251,942 |
Apr 09, 2024 | 67.900 | 68.400 | 67.850 | 68.050 | 68.050 | 11,829,196 |
Apr 08, 2024 | 67.750 | 68.200 | 66.900 | 67.900 | 67.900 | 18,002,499 |
Apr 05, 2024 | 67.500 | 67.500 | 66.650 | 67.150 | 67.150 | 7,009,111 |
Apr 03, 2024 | 67.450 | 67.950 | 67.300 | 67.550 | 67.550 | 13,897,888 |
Apr 02, 2024 | 67.200 | 67.750 | 67.000 | 67.750 | 67.750 | 20,339,176 |
Mar 28, 2024 | 67.250 | 67.600 | 66.700 | 66.900 | 66.900 | 14,026,505 |
Mar 27, 2024 | 67.500 | 67.500 | 66.500 | 67.100 | 67.100 | 17,127,553 |
Mar 26, 2024 | 67.650 | 67.950 | 67.200 | 67.500 | 67.500 | 16,817,674 |
Mar 25, 2024 | 67.350 | 68.100 | 66.650 | 66.750 | 66.750 | 19,527,373 |
Mar 22, 2024 | 67.100 | 68.300 | 66.400 | 67.250 | 67.250 | 29,221,334 |
Mar 21, 2024 | 66.300 | 66.850 | 66.100 | 66.850 | 66.850 | 19,618,557 |
Mar 20, 2024 | 66.250 | 66.350 | 65.850 | 66.050 | 66.050 | 19,421,722 |
Mar 19, 2024 | 65.850 | 66.300 | 65.650 | 66.050 | 66.050 | 15,147,989 |
Mar 18, 2024 | 66.100 | 66.350 | 66.000 | 66.050 | 66.050 | 20,306,714 |
Mar 15, 2024 | 66.550 | 66.800 | 66.000 | 66.200 | 66.200 | 21,347,804 |
Mar 14, 2024 | 66.600 | 67.300 | 66.600 | 66.750 | 66.750 | 15,635,450 |
Mar 13, 2024 | 67.050 | 67.600 | 66.500 | 66.950 | 66.950 | 22,479,162 |
Mar 12, 2024 | 67.500 | 67.850 | 67.000 | 67.500 | 67.500 | 23,299,782 |
Mar 11, 2024 | 68.000 | 68.650 | 67.150 | 67.500 | 67.500 | 19,151,234 |
Mar 08, 2024 | 67.500 | 68.850 | 67.350 | 67.700 | 67.700 | 20,039,914 |
Mar 07, 2024 | 68.000 | 68.500 | 67.450 | 67.450 | 67.450 | 14,888,852 |
Mar 06, 2024 | 66.850 | 68.250 | 66.850 | 68.050 | 68.050 | 20,850,967 |
Mar 05, 2024 | 66.550 | 67.600 | 66.400 | 66.850 | 66.850 | 26,074,199 |
Mar 04, 2024 | 65.600 | 67.050 | 65.550 | 66.900 | 66.900 | 28,017,086 |
Mar 01, 2024 | 65.650 | 66.350 | 65.350 | 65.500 | 65.500 | 22,256,676 |
Feb 29, 2024 | 66.500 | 67.150 | 65.800 | 65.800 | 65.800 | 22,167,645 |
Feb 28, 2024 | 67.000 | 67.250 | 66.400 | 66.750 | 66.750 | 15,306,863 |
Feb 27, 2024 | 66.800 | 67.100 | 66.250 | 67.000 | 67.000 | 16,921,497 |
Feb 26, 2024 | 67.950 | 67.950 | 66.650 | 66.800 | 66.800 | 17,911,159 |
Feb 23, 2024 | 68.700 | 68.950 | 67.850 | 67.850 | 67.850 | 19,586,198 |
Feb 22, 2024 | 67.700 | 69.000 | 67.650 | 69.000 | 69.000 | 21,757,084 |
Feb 21, 2024 | 67.950 | 69.100 | 67.800 | 67.850 | 67.850 | 24,084,128 |
Feb 20, 2024 | 67.550 | 68.400 | 67.250 | 67.700 | 67.700 | 20,870,552 |
Feb 19, 2024 | 66.600 | 67.750 | 66.400 | 67.400 | 67.400 | 16,887,703 |
Feb 16, 2024 | 66.200 | 67.000 | 66.050 | 66.550 | 66.550 | 5,672,057 |
Feb 15, 2024 | 65.850 | 66.600 | 65.850 | 66.200 | 66.200 | 4,564,369 |
Feb 14, 2024 | 65.750 | 66.750 | 65.300 | 66.350 | 66.350 | 4,674,778 |
Feb 09, 2024 | 66.400 | 66.400 | 66.400 | 66.400 | 66.400 | - |
Feb 08, 2024 | 66.600 | 67.600 | 66.600 | 67.050 | 67.050 | 14,361,732 |
Feb 07, 2024 | 66.500 | 67.450 | 66.400 | 66.650 | 66.650 | 15,203,813 |
Feb 06, 2024 | 65.850 | 66.900 | 65.850 | 66.750 | 66.750 | 15,150,492 |
Feb 05, 2024 | 65.600 | 66.500 | 65.600 | 66.050 | 66.050 | 15,967,470 |
Feb 02, 2024 | 66.050 | 66.900 | 66.050 | 66.500 | 66.500 | 16,034,287 |
Feb 01, 2024 | 66.050 | 66.850 | 65.700 | 65.700 | 65.700 | 11,004,338 |
Jan 31, 2024 | 67.000 | 67.150 | 65.300 | 66.450 | 66.450 | 19,854,332 |
Jan 30, 2024 | 67.350 | 67.750 | 66.950 | 67.250 | 67.250 | 14,285,966 |
Jan 29, 2024 | 67.200 | 68.350 | 67.200 | 67.700 | 67.700 | 21,280,272 |
Jan 26, 2024 | 67.600 | 68.300 | 67.150 | 67.350 | 67.350 | 23,774,698 |
Jan 25, 2024 | 66.100 | 68.050 | 65.950 | 67.650 | 67.650 | 36,760,073 |
Jan 24, 2024 | 63.800 | 66.250 | 63.600 | 66.100 | 66.100 | 21,613,372 |
Jan 23, 2024 | 63.550 | 64.750 | 63.150 | 63.850 | 63.850 | 16,236,875 |
Jan 22, 2024 | 65.000 | 65.050 | 63.000 | 63.800 | 63.800 | 20,343,751 |
Jan 19, 2024 | 65.300 | 65.750 | 64.850 | 64.950 | 64.950 | 12,040,182 |
Jan 18, 2024 | 65.200 | 65.350 | 64.100 | 65.050 | 65.050 | 17,098,059 |
Jan 17, 2024 | 66.300 | 66.400 | 64.450 | 64.900 | 64.900 | 19,466,382 |
Jan 16, 2024 | 65.500 | 66.500 | 65.500 | 66.150 | 66.150 | 17,768,498 |
Jan 15, 2024 | 65.050 | 65.050 | 65.050 | 65.050 | 65.050 | - |
Jan 12, 2024 | 64.950 | 65.400 | 64.550 | 65.100 | 65.100 | 7,342,254 |
Jan 11, 2024 | 65.100 | 65.450 | 64.750 | 65.050 | 65.050 | 10,798,101 |
Jan 10, 2024 | 65.600 | 65.900 | 65.000 | 65.250 | 65.250 | 11,814,885 |
Jan 09, 2024 | 65.450 | 66.100 | 65.150 | 65.600 | 65.600 | 15,888,968 |
Jan 08, 2024 | 65.950 | 66.150 | 64.900 | 65.400 | 65.400 | 20,214,529 |
Jan 05, 2024 | 64.300 | 65.900 | 63.900 | 65.800 | 65.800 | 29,470,285 |
Jan 04, 2024 | 64.100 | 64.600 | 63.550 | 64.050 | 64.050 | 13,940,572 |
Jan 03, 2024 | 64.100 | 64.700 | 63.700 | 64.000 | 64.000 | 16,356,379 |
Jan 02, 2024 | 64.700 | 64.800 | 64.000 | 64.250 | 64.250 | 14,453,471 |
Dec 29, 2023 | 64.050 | 65.350 | 63.550 | 64.800 | 64.800 | 20,669,302 |
Dec 28, 2023 | 63.500 | 64.450 | 63.500 | 64.150 | 64.150 | 21,145,464 |
Dec 27, 2023 | 62.150 | 63.800 | 62.000 | 63.450 | 63.450 | 29,914,015 |
Dec 22, 2023 | 61.900 | 62.700 | 61.500 | 61.750 | 61.750 | 20,389,520 |
Dec 21, 2023 | 61.400 | 61.650 | 61.150 | 61.600 | 61.600 | 8,684,927 |
Dec 20, 2023 | 61.500 | 61.800 | 61.250 | 61.550 | 61.550 | 12,688,143 |
Dec 19, 2023 | 61.500 | 61.700 | 61.300 | 61.450 | 61.450 | 15,145,266 |
Dec 18, 2023 | 62.000 | 62.150 | 61.500 | 61.650 | 61.650 | 18,131,926 |
Dec 15, 2023 | 62.450 | 63.000 | 62.100 | 62.150 | 62.150 | 20,041,075 |
Dec 14, 2023 | 62.200 | 62.700 | 62.150 | 62.300 | 62.300 | 11,350,114 |
Dec 13, 2023 | 62.500 | 62.500 | 61.800 | 61.950 | 61.950 | 10,090,125 |
Dec 12, 2023 | 62.500 | 62.600 | 62.100 | 62.200 | 62.200 | 13,155,182 |
Dec 11, 2023 | 62.000 | 62.700 | 61.650 | 62.250 | 62.250 | 9,279,700 |
Dec 08, 2023 | 62.600 | 62.850 | 62.200 | 62.350 | 62.350 | 6,105,418 |
Dec 07, 2023 | 62.750 | 62.900 | 62.000 | 62.600 | 62.600 | 12,832,823 |
Dec 06, 2023 | 62.350 | 63.200 | 61.900 | 62.900 | 62.900 | 13,392,847 |
Dec 05, 2023 | 62.700 | 63.300 | 62.050 | 62.100 | 62.100 | 15,013,844 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |