Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 74.88 | 75.02 | 73.66 | 74.57 | 74.57 | 54,284 |
Apr 18, 2024 | 75.57 | 75.64 | 74.64 | 75.32 | 75.32 | 929,380 |
Apr 17, 2024 | 75.45 | 76.38 | 75.05 | 75.38 | 75.38 | 492,256 |
Apr 16, 2024 | 75.05 | 75.88 | 74.84 | 75.51 | 75.51 | 1,005,237 |
Apr 15, 2024 | 76.31 | 76.70 | 75.50 | 75.54 | 75.54 | 75,292 |
Apr 12, 2024 | 77.49 | 77.76 | 76.12 | 76.44 | 76.44 | 328,006 |
Apr 11, 2024 | 76.26 | 76.94 | 76.24 | 76.73 | 76.73 | 733,226 |
Apr 10, 2024 | 75.96 | 77.14 | 74.90 | 76.54 | 76.54 | 418,494 |
Apr 09, 2024 | 75.48 | 76.04 | 75.04 | 75.65 | 75.65 | 631,443 |
Apr 08, 2024 | 76.49 | 77.00 | 75.65 | 75.91 | 75.91 | 413,502 |
Apr 05, 2024 | 76.21 | 77.04 | 76.20 | 76.29 | 76.29 | 86,984 |
Apr 04, 2024 | 76.88 | 77.24 | 76.40 | 76.77 | 76.77 | 325,597 |
Apr 03, 2024 | 77.42 | 77.50 | 76.50 | 77.06 | 77.06 | 187,436 |
Apr 02, 2024 | 77.75 | 78.56 | 77.04 | 77.10 | 77.10 | 226,123 |
Mar 28, 2024 | 79.06 | 79.40 | 78.07 | 77.99 | 77.99 | 92,164 |
Mar 27, 2024 | 78.35 | 79.08 | 78.40 | 78.79 | 78.79 | 370,131 |
Mar 26, 2024 | 77.89 | 78.32 | 77.38 | 78.21 | 78.21 | 37,455 |
Mar 25, 2024 | 78.65 | 78.72 | 76.08 | 78.25 | 78.25 | 399,550 |
Mar 22, 2024 | 79.61 | 79.84 | 78.98 | 79.19 | 79.19 | 23,453 |
Mar 21, 2024 | 79.76 | 80.32 | 79.46 | 79.67 | 79.67 | 176,765 |
Mar 20, 2024 | 78.64 | 79.28 | 78.62 | 79.13 | 79.13 | 67,520 |
Mar 19, 2024 | 78.04 | 79.28 | 77.54 | 78.70 | 78.70 | 66,277 |
Mar 18, 2024 | 78.30 | 78.60 | 77.96 | 78.30 | 78.30 | 253,579 |
Mar 15, 2024 | 79.16 | 79.46 | 78.44 | 78.89 | 78.89 | 91,936 |
Mar 14, 2024 | 78.84 | 79.46 | 78.34 | 78.96 | 78.96 | 227,847 |
Mar 13, 2024 | 79.24 | 79.96 | 78.24 | 78.48 | 78.48 | 1,080,124 |
Mar 12, 2024 | 78.35 | 79.58 | 77.56 | 79.58 | 79.58 | 196,119 |
Mar 11, 2024 | 79.63 | 80.80 | 77.88 | 78.24 | 78.24 | 252,643 |
Mar 08, 2024 | 79.86 | 81.00 | 79.24 | 79.82 | 79.82 | 220,450 |
Mar 07, 2024 | 84.54 | 84.56 | 80.49 | 80.80 | 80.80 | 384,180 |
Mar 06, 2024 | 84.75 | 85.64 | 84.18 | 85.65 | 85.65 | 297,587 |
Mar 05, 2024 | 84.70 | 85.30 | 84.50 | 84.92 | 84.92 | 149,756 |
Mar 04, 2024 | 85.77 | 85.94 | 84.14 | 85.08 | 85.08 | 83,106 |
Mar 01, 2024 | 84.83 | 87.10 | 84.70 | 85.86 | 85.86 | 465,171 |
Feb 29, 2024 | 83.90 | 84.62 | 83.75 | 84.58 | 84.58 | 742,541 |
Feb 28, 2024 | 83.55 | 84.12 | 83.32 | 83.56 | 83.56 | 183,182 |
Feb 27, 2024 | 83.13 | 83.58 | 82.52 | 83.42 | 83.42 | 274,309 |
Feb 26, 2024 | 83.92 | 84.52 | 83.05 | 83.27 | 83.27 | 366,187 |
Feb 23, 2024 | 83.57 | 84.14 | 83.44 | 83.97 | 83.97 | 37,143 |
Feb 22, 2024 | 81.97 | 83.26 | 81.82 | 82.80 | 82.80 | 399,273 |
Feb 21, 2024 | 81.46 | 82.22 | 81.30 | 81.34 | 81.34 | 30,302 |
Feb 20, 2024 | 80.82 | 81.56 | 80.02 | 81.25 | 81.25 | 177,103 |
Feb 19, 2024 | 80.17 | 80.88 | 79.56 | 80.74 | 80.74 | 85,552 |
Feb 16, 2024 | 79.80 | 80.44 | 79.58 | 80.48 | 80.48 | 335,223 |
Feb 15, 2024 | 79.55 | 80.00 | 79.44 | 79.46 | 79.46 | 85,719 |
Feb 14, 2024 | 78.26 | 79.38 | 78.10 | 79.18 | 79.18 | 222,252 |
Feb 13, 2024 | 79.53 | 79.50 | 77.98 | 78.66 | 78.66 | 61,711 |
Feb 12, 2024 | 79.00 | 79.78 | 78.76 | 79.54 | 79.54 | 62,081 |
Feb 09, 2024 | 80.37 | 81.32 | 78.78 | 79.32 | 79.32 | 616,379 |
Feb 08, 2024 | 80.87 | 81.27 | 80.18 | 80.79 | 80.79 | 120,990 |
Feb 07, 2024 | 80.62 | 81.00 | 80.02 | 80.59 | 80.59 | 106,351 |
Feb 06, 2024 | 81.08 | 81.18 | 79.70 | 80.72 | 80.72 | 36,230 |
Feb 05, 2024 | 80.98 | 80.97 | 80.18 | 80.60 | 80.60 | 133,803 |
Feb 02, 2024 | 81.48 | 82.18 | 80.64 | 81.53 | 81.53 | 247,535 |
Feb 01, 2024 | 81.85 | 82.76 | 80.56 | 81.05 | 81.05 | 162,115 |
Jan 31, 2024 | 81.92 | 82.98 | 81.92 | 82.29 | 82.29 | 51,684 |
Jan 30, 2024 | 81.27 | 81.90 | 81.26 | 81.67 | 81.67 | 47,963 |
Jan 29, 2024 | 80.12 | 81.08 | 79.74 | 80.64 | 80.64 | 229,339 |
Jan 26, 2024 | 79.34 | 81.18 | 78.72 | 80.50 | 80.50 | 55,929 |
Jan 25, 2024 | 79.55 | 79.98 | 78.38 | 79.00 | 79.00 | 175,458 |
Jan 24, 2024 | 79.92 | 79.82 | 78.25 | 79.47 | 79.47 | 469,551 |
Jan 23, 2024 | 81.41 | 81.26 | 79.42 | 79.76 | 79.76 | 110,967 |
Jan 22, 2024 | 80.70 | 81.18 | 79.72 | 80.94 | 80.94 | 27,535 |
Jan 19, 2024 | 81.40 | 81.46 | 80.21 | 80.48 | 80.48 | 527,472 |
Jan 18, 2024 | 80.36 | 81.00 | 79.96 | 80.63 | 80.63 | 95,398 |
Jan 17, 2024 | 80.70 | 80.64 | 79.52 | 79.98 | 79.98 | 119,844 |
Jan 16, 2024 | 81.50 | 82.48 | 81.00 | 81.23 | 81.23 | 87,505 |
Jan 15, 2024 | 82.26 | 82.52 | 81.60 | 81.88 | 81.88 | 284,883 |
Jan 12, 2024 | 80.63 | 82.42 | 80.40 | 82.00 | 82.00 | 190,245 |
Jan 11, 2024 | 82.38 | 82.42 | 81.06 | 81.42 | 81.42 | 336,974 |
Jan 10, 2024 | 82.55 | 82.66 | 81.94 | 82.14 | 82.14 | 39,917 |
Jan 09, 2024 | 82.65 | 82.80 | 82.02 | 82.51 | 82.51 | 274,453 |
Jan 08, 2024 | 81.56 | 82.58 | 80.94 | 82.44 | 82.44 | 75,240 |
Jan 05, 2024 | 81.73 | 82.40 | 81.10 | 81.68 | 81.68 | 162,706 |
Jan 04, 2024 | 81.96 | 82.58 | 81.90 | 82.47 | 82.47 | 63,514 |
Jan 03, 2024 | 82.37 | 83.48 | 81.68 | 81.66 | 81.66 | 69,205 |
Jan 02, 2024 | 83.55 | 84.24 | 82.72 | 82.84 | 82.84 | 138,449 |
Dec 29, 2023 | 83.10 | 83.26 | 82.84 | 82.91 | 82.91 | 5,364 |
Dec 28, 2023 | 83.11 | 83.28 | 82.78 | 83.06 | 83.06 | 13,805 |
Dec 27, 2023 | 82.94 | 83.50 | 82.14 | 82.83 | 82.83 | 42,131 |
Dec 22, 2023 | 82.28 | 83.10 | 82.42 | 82.91 | 82.91 | 18,259 |
Dec 21, 2023 | 81.69 | 82.56 | 81.84 | 82.36 | 82.36 | 156,788 |
Dec 20, 2023 | 82.06 | 82.62 | 81.36 | 81.51 | 81.51 | 202,573 |
Dec 19, 2023 | 81.04 | 82.12 | 81.06 | 81.69 | 81.69 | 671,073 |
Dec 18, 2023 | 80.71 | 81.82 | 80.66 | 81.27 | 81.27 | 165,985 |
Dec 15, 2023 | 81.37 | 81.94 | 80.44 | 80.75 | 80.75 | 532,811 |
Dec 14, 2023 | 81.50 | 82.08 | 81.00 | 81.25 | 81.25 | 41,650 |
Dec 13, 2023 | 79.76 | 80.88 | 79.52 | 80.50 | 80.50 | 272,475 |
Dec 12, 2023 | 79.97 | 80.50 | 79.22 | 79.94 | 79.94 | 40,445 |
Dec 11, 2023 | 79.14 | 79.92 | 78.70 | 79.61 | 79.61 | 526,902 |
Dec 08, 2023 | 79.09 | 79.86 | 78.40 | 79.36 | 79.36 | 405,721 |
Dec 07, 2023 | 79.24 | 79.50 | 78.64 | 78.86 | 78.86 | 699,273 |
Dec 06, 2023 | 78.82 | 79.62 | 77.88 | 79.43 | 79.43 | 97,236 |
Dec 05, 2023 | 77.86 | 78.36 | 75.78 | 78.15 | 78.15 | 273,996 |
Dec 04, 2023 | 78.58 | 78.72 | 77.88 | 78.13 | 78.13 | 651,445 |
Dec 01, 2023 | 79.79 | 79.98 | 78.46 | 78.74 | 78.74 | 144,638 |
Nov 30, 2023 | 77.33 | 79.78 | 77.12 | 79.50 | 79.50 | 416,303 |
Nov 29, 2023 | 76.85 | 77.30 | 76.80 | 77.22 | 77.22 | 58,160 |
Nov 28, 2023 | 77.07 | 77.16 | 76.40 | 76.44 | 76.44 | 178,724 |
Nov 27, 2023 | 77.92 | 78.44 | 77.10 | 77.27 | 77.27 | 96,627 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |