Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 75.54 | 75.85 | 75.54 | 75.85 | 75.85 | 1 |
May 02, 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 100 |
May 01, 2024 | 77.73 | 77.73 | 75.86 | 75.86 | 75.86 | 177 |
Apr 30, 2024 | 78.00 | 78.61 | 77.95 | 78.56 | 78.56 | 1,007 |
Apr 29, 2024 | 80.06 | 80.06 | 79.51 | 79.71 | 79.71 | 956 |
Apr 26, 2024 | 80.88 | 80.88 | 80.59 | 80.59 | 80.59 | 700 |
Apr 25, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 1 |
Apr 24, 2024 | 79.75 | 79.75 | 79.63 | 79.63 | 79.63 | 251 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 77.67 | 78.73 | 77.67 | 78.73 | 78.73 | 876 |
Apr 19, 2024 | 81.24 | 81.24 | 78.89 | 78.95 | 78.95 | 2,118 |
Apr 18, 2024 | 78.82 | 79.47 | 78.25 | 78.86 | 78.86 | 181 |
Apr 17, 2024 | 80.32 | 80.83 | 78.82 | 78.96 | 78.96 | 38,491 |
Apr 16, 2024 | 81.35 | 81.66 | 81.07 | 81.49 | 81.49 | 5,843 |
Apr 15, 2024 | 81.01 | 81.50 | 80.17 | 81.24 | 81.24 | 9,744 |
Apr 12, 2024 | 83.02 | 83.35 | 81.71 | 81.92 | 81.92 | 3,024 |
Apr 11, 2024 | 81.99 | 82.00 | 81.08 | 81.08 | 81.08 | 713 |
Apr 10, 2024 | 81.41 | 81.97 | 81.01 | 81.96 | 81.96 | 6,550 |
Apr 09, 2024 | 82.11 | 82.11 | 80.99 | 81.04 | 81.04 | 469 |
Apr 08, 2024 | 82.40 | 82.47 | 81.21 | 81.61 | 81.61 | 5,053 |
Apr 05, 2024 | 82.63 | 83.22 | 82.19 | 83.02 | 83.02 | 14,246 |
Apr 04, 2024 | 81.08 | 82.17 | 80.48 | 81.89 | 81.89 | 841 |
Apr 03, 2024 | 81.29 | 81.62 | 81.23 | 81.60 | 81.60 | 857 |
Apr 02, 2024 | 80.61 | 80.61 | 80.43 | 80.43 | 80.43 | 801 |
Mar 28, 2024 | 78.38 | 78.83 | 78.38 | 78.83 | 78.83 | 305 |
Mar 27, 2024 | 77.13 | 77.31 | 77.13 | 77.31 | 77.31 | 86 |
Mar 26, 2024 | 77.86 | 77.86 | 77.54 | 77.54 | 77.54 | 74 |
Mar 25, 2024 | 76.85 | 78.19 | 76.85 | 77.61 | 77.61 | 856 |
Mar 22, 2024 | 76.85 | 76.85 | 76.64 | 76.65 | 76.65 | 30,146 |
Mar 21, 2024 | 76.39 | 76.61 | 76.39 | 76.61 | 76.61 | 510 |
Mar 20, 2024 | 77.31 | 77.31 | 76.76 | 76.85 | 76.85 | 10,823 |
Mar 19, 2024 | 78.15 | 78.37 | 78.15 | 78.37 | 78.37 | 270 |
Mar 18, 2024 | 76.81 | 78.08 | 76.80 | 78.08 | 78.08 | 602 |
Mar 15, 2024 | 75.97 | 76.53 | 75.96 | 76.38 | 76.38 | 1,530 |
Mar 14, 2024 | 75.93 | 76.59 | 75.93 | 76.36 | 76.36 | 32,561 |
Mar 13, 2024 | 74.82 | 75.25 | 74.82 | 75.25 | 75.25 | 80 |
Mar 12, 2024 | 73.89 | 73.89 | 73.83 | 73.83 | 73.83 | 210 |
Mar 11, 2024 | 72.94 | 73.77 | 72.57 | 73.30 | 73.30 | 167 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 73.93 | 74.63 | 73.86 | 74.63 | 74.63 | 1,531 |
Mar 06, 2024 | 74.86 | 75.74 | 74.68 | 74.79 | 74.79 | 1,847 |
Mar 05, 2024 | 73.55 | 73.78 | 73.15 | 73.15 | 73.15 | 1,519 |
Mar 04, 2024 | 75.50 | 75.50 | 73.94 | 73.94 | 73.94 | 4,732 |
Mar 01, 2024 | 74.99 | 75.70 | 74.76 | 75.49 | 75.49 | 932 |
Feb 29, 2024 | 73.94 | 74.07 | 73.69 | 73.78 | 73.78 | 166 |
Feb 28, 2024 | 74.57 | 74.61 | 73.71 | 73.91 | 73.91 | 595 |
Feb 27, 2024 | 73.47 | 74.03 | 73.46 | 74.03 | 74.03 | 165 |
Feb 26, 2024 | 71.57 | 72.82 | 71.57 | 72.82 | 72.82 | 646 |
Feb 23, 2024 | 72.18 | 72.39 | 72.14 | 72.39 | 72.39 | 222 |
Feb 22, 2024 | 72.97 | 73.91 | 72.97 | 73.90 | 73.90 | 416 |
Feb 21, 2024 | 72.51 | 72.90 | 72.25 | 72.90 | 72.90 | 5,309 |
Feb 20, 2024 | 73.11 | 73.25 | 72.17 | 72.29 | 72.29 | 1,447 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 72.92 | 73.44 | 72.48 | 73.35 | 73.35 | 1,041 |
Feb 15, 2024 | 72.14 | 73.04 | 72.14 | 72.76 | 72.76 | 11,738 |
Feb 14, 2024 | 73.43 | 73.43 | 71.75 | 71.75 | 71.75 | 464 |
Feb 13, 2024 | 72.39 | 72.79 | 72.31 | 72.79 | 72.79 | 644 |
Feb 12, 2024 | 71.98 | 72.11 | 71.66 | 71.66 | 71.66 | 667 |
Feb 09, 2024 | 71.97 | 72.21 | 71.45 | 71.74 | 71.74 | 144,513 |
Feb 08, 2024 | 71.23 | 71.23 | 71.22 | 71.22 | 71.22 | 105 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 68.60 | 69.03 | 68.38 | 69.03 | 69.03 | 119 |
Feb 05, 2024 | 67.74 | 68.21 | 67.00 | 68.21 | 68.21 | 337 |
Feb 02, 2024 | 67.99 | 67.99 | 67.47 | 67.76 | 67.76 | 502 |
Feb 01, 2024 | 71.78 | 71.78 | 69.26 | 69.26 | 69.26 | 650 |
Jan 31, 2024 | 71.10 | 71.10 | 70.76 | 70.76 | 70.76 | 679 |
Jan 30, 2024 | 72.31 | 73.05 | 72.28 | 72.86 | 72.86 | 1,526 |
Jan 29, 2024 | 71.71 | 71.86 | 71.71 | 71.86 | 71.86 | 265 |
Jan 26, 2024 | 72.10 | 73.06 | 71.19 | 72.54 | 72.54 | 6,678 |
Jan 25, 2024 | 71.48 | 71.94 | 71.28 | 71.94 | 71.94 | 376 |
Jan 24, 2024 | 69.80 | 70.79 | 69.80 | 69.99 | 69.99 | 620 |
Jan 23, 2024 | 70.11 | 70.25 | 69.39 | 69.39 | 69.39 | 1,250 |
Jan 22, 2024 | 69.57 | 70.50 | 69.57 | 70.01 | 70.01 | 386 |
Jan 19, 2024 | 69.40 | 69.69 | 68.40 | 68.65 | 68.65 | 399 |
Jan 18, 2024 | 68.17 | 69.07 | 68.17 | 69.07 | 69.07 | 817 |
Jan 17, 2024 | 67.15 | 67.57 | 66.31 | 67.57 | 67.57 | 1,263 |
Jan 16, 2024 | 67.67 | 68.15 | 67.24 | 67.56 | 67.56 | 981 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 68.77 | 68.80 | 68.11 | 68.11 | 68.11 | 436 |
Jan 11, 2024 | 67.07 | 68.70 | 67.07 | 67.42 | 67.42 | 1,415 |
Jan 10, 2024 | 68.27 | 68.27 | 66.46 | 66.52 | 66.52 | 808 |
Jan 09, 2024 | 67.19 | 67.19 | 66.87 | 66.87 | 66.87 | 70 |
Jan 08, 2024 | 66.09 | 66.15 | 65.68 | 66.15 | 66.15 | 1,207 |
Jan 05, 2024 | 68.69 | 69.18 | 68.69 | 69.04 | 69.04 | 895 |
Jan 04, 2024 | 68.11 | 68.29 | 66.45 | 67.43 | 67.43 | 8,716 |
Jan 03, 2024 | 66.82 | 68.03 | 66.82 | 67.89 | 67.89 | 2,823 |
Jan 02, 2024 | 67.31 | 67.31 | 65.48 | 65.48 | 65.48 | 8,971 |
Dec 29, 2023 | 67.67 | 67.72 | 66.73 | 67.02 | 67.02 | 9,243 |
Dec 28, 2023 | 68.36 | 68.85 | 67.18 | 67.19 | 67.19 | 20,370 |
Dec 27, 2023 | 69.82 | 69.89 | 69.26 | 69.26 | 69.26 | 4,586 |
Dec 22, 2023 | 69.66 | 69.88 | 68.49 | 69.00 | 69.00 | 21,546 |
Dec 21, 2023 | 68.20 | 68.85 | 68.17 | 68.70 | 68.70 | 4,651 |
Dec 20, 2023 | 70.13 | 70.13 | 68.78 | 68.97 | 68.97 | 56,625 |
Dec 19, 2023 | 68.57 | 69.08 | 68.49 | 68.75 | 68.75 | 1,500 |
Dec 18, 2023 | 69.17 | 69.34 | 67.71 | 67.71 | 67.71 | 13,457 |
Dec 15, 2023 | 66.49 | 67.11 | 66.26 | 67.06 | 67.06 | 5,018 |
Dec 14, 2023 | 65.18 | 67.70 | 65.18 | 67.63 | 67.63 | 3,741 |
Dec 13, 2023 | 64.46 | 65.10 | 64.46 | 64.96 | 64.96 | 1,939 |
Dec 12, 2023 | 64.90 | 64.90 | 63.85 | 63.88 | 63.88 | 30,362 |
Dec 11, 2023 | 66.69 | 66.97 | 66.04 | 66.97 | 66.97 | 7,625 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |