Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 4.15 Dividend | |||||
May 03, 2024 | 73.47 | 75.50 | 73.10 | 74.20 | 70.05 | 4,129 |
May 02, 2024 | 71.82 | 73.75 | 71.70 | 73.55 | 69.44 | 1,342 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 71.07 | 71.60 | 70.25 | 71.46 | 67.46 | 14,465 |
Apr 29, 2024 | 70.20 | 71.10 | 70.05 | 71.00 | 67.03 | 182 |
Apr 26, 2024 | 70.80 | 71.20 | 69.84 | 70.18 | 66.25 | 14,365 |
Apr 25, 2024 | 70.85 | 71.05 | 70.15 | 70.51 | 66.56 | 194,907 |
Apr 24, 2024 | 70.55 | 70.90 | 69.84 | 70.53 | 66.58 | 21,575 |
Apr 23, 2024 | 70.40 | 70.50 | 69.75 | 70.50 | 66.56 | 12,992 |
Apr 22, 2024 | 70.55 | 70.75 | 69.65 | 70.16 | 66.23 | 5,413 |
Apr 19, 2024 | 70.75 | 71.45 | 70.10 | 70.48 | 66.54 | 263,761 |
Apr 18, 2024 | 70.40 | 71.05 | 69.10 | 69.20 | 65.33 | 18,981 |
Apr 17, 2024 | 71.13 | 72.05 | 69.89 | 70.60 | 66.65 | 30,952 |
Apr 16, 2024 | 70.00 | 72.30 | 69.80 | 71.32 | 67.33 | 55,765 |
Apr 15, 2024 | 71.07 | 71.85 | 69.74 | 70.11 | 66.19 | 13,741 |
Apr 12, 2024 | 71.43 | 72.55 | 70.85 | 71.95 | 67.93 | 18,279 |
Apr 11, 2024 | 68.20 | 72.46 | 68.25 | 70.36 | 66.43 | 73,890 |
Apr 10, 2024 | 69.68 | 71.05 | 67.95 | 69.33 | 65.45 | 13,164 |
Apr 09, 2024 | 68.80 | 69.75 | 68.25 | 69.31 | 65.43 | 45,838 |
Apr 08, 2024 | 67.22 | 69.00 | 67.15 | 68.04 | 64.24 | 19,441 |
Apr 05, 2024 | 66.70 | 67.40 | 66.48 | 66.72 | 62.99 | 63,769 |
Apr 04, 2024 | 65.78 | 66.56 | 65.30 | 66.52 | 62.80 | 44,173 |
Apr 03, 2024 | 65.93 | 66.90 | 64.35 | 65.08 | 61.44 | 36,366 |
Apr 02, 2024 | 67.22 | 68.45 | 66.90 | 68.09 | 64.28 | 35,832 |
Mar 28, 2024 | 69.03 | 69.25 | 67.40 | 67.74 | 63.95 | 34,324 |
Mar 27, 2024 | 68.65 | 69.60 | 68.56 | 69.38 | 65.50 | 17,914 |
Mar 26, 2024 | 69.32 | 69.40 | 68.35 | 68.40 | 64.57 | 38,314 |
Mar 25, 2024 | 68.35 | 69.55 | 68.05 | 69.30 | 65.42 | 40,756 |
Mar 22, 2024 | 67.43 | 69.15 | 67.10 | 68.05 | 64.24 | 41,730 |
Mar 21, 2024 | 68.40 | 68.90 | 66.84 | 66.85 | 63.11 | 94,837 |
Mar 20, 2024 | 67.68 | 68.01 | 67.10 | 67.56 | 63.78 | 8,047 |
Mar 19, 2024 | 68.25 | 68.05 | 66.80 | 67.86 | 64.06 | 26,149 |
Mar 18, 2024 | 67.38 | 68.60 | 67.45 | 67.79 | 64.00 | 6,325 |
Mar 15, 2024 | 66.90 | 67.70 | 67.00 | 67.32 | 63.55 | 4,887 |
Mar 14, 2024 | 67.72 | 68.95 | 66.25 | 66.36 | 62.65 | 32,785 |
Mar 13, 2024 | 67.72 | 68.00 | 66.70 | 67.60 | 63.82 | 10,405 |
Mar 12, 2024 | 67.63 | 68.15 | 67.05 | 67.14 | 63.38 | 16,793 |
Mar 11, 2024 | 69.07 | 69.60 | 65.85 | 67.35 | 63.58 | 38,459 |
Mar 08, 2024 | 68.05 | 68.50 | 67.85 | 68.23 | 64.42 | 4,276 |
Mar 07, 2024 | 68.55 | 69.00 | 67.90 | 67.90 | 64.10 | 124,132 |
Mar 06, 2024 | 69.82 | 70.55 | 68.35 | 69.29 | 65.42 | 160,171 |
Mar 05, 2024 | 67.28 | 69.95 | 66.95 | 69.79 | 65.89 | 89,526 |
Mar 04, 2024 | 67.07 | 67.70 | 66.60 | 67.29 | 63.53 | 19,110 |
Mar 01, 2024 | 67.22 | 68.10 | 66.40 | 67.06 | 63.31 | 29,573 |
Feb 29, 2024 | 67.47 | 67.20 | 66.05 | 67.10 | 63.35 | 232,505 |
Feb 28, 2024 | 66.35 | 67.25 | 65.50 | 67.08 | 63.33 | 69,092 |
Feb 27, 2024 | 65.57 | 66.70 | 64.90 | 66.43 | 62.72 | 60,703 |
Feb 26, 2024 | 64.55 | 66.19 | 63.88 | 66.11 | 62.42 | 14,295 |
Feb 23, 2024 | 63.58 | 64.05 | 62.42 | 63.95 | 60.37 | 24,084 |
Feb 22, 2024 | 65.03 | 64.65 | 63.05 | 64.34 | 60.74 | 5,306 |
Feb 21, 2024 | 64.75 | 65.35 | 64.39 | 64.69 | 61.08 | 3,088 |
Feb 20, 2024 | 63.22 | 64.85 | 62.95 | 64.60 | 60.99 | 95,296 |
Feb 19, 2024 | 64.60 | 65.20 | 63.00 | 63.00 | 59.48 | 386,995 |
Feb 16, 2024 | 63.72 | 64.20 | 63.05 | 63.17 | 59.64 | 16,456 |
Feb 15, 2024 | 62.50 | 64.30 | 62.35 | 64.10 | 60.51 | 6,180 |
Feb 14, 2024 | 63.28 | 64.20 | 62.40 | 62.73 | 59.23 | 358,109 |
Feb 13, 2024 | 64.75 | 64.95 | 62.50 | 63.54 | 59.98 | 46,273 |
Feb 12, 2024 | 65.13 | 65.80 | 63.65 | 65.35 | 61.69 | 14,633 |
Feb 09, 2024 | 64.70 | 67.10 | 62.70 | 65.40 | 61.74 | 146,341 |
Feb 08, 2024 | 70.55 | 70.80 | 69.05 | 69.36 | 65.48 | 39,482 |
Feb 07, 2024 | 71.43 | 71.50 | 70.20 | 70.84 | 66.88 | 10,477 |
Feb 06, 2024 | 73.63 | 73.70 | 71.10 | 71.41 | 67.41 | 22,239 |
Feb 05, 2024 | 74.80 | 75.45 | 73.40 | 73.85 | 69.72 | 33,926 |
Feb 02, 2024 | 75.72 | 76.35 | 74.35 | 74.98 | 70.79 | 9,721 |
Feb 01, 2024 | 75.63 | 75.85 | 75.15 | 75.23 | 71.02 | 21,495 |
Jan 31, 2024 | 74.75 | 75.95 | 74.60 | 75.80 | 71.56 | 6,554 |
Jan 30, 2024 | 75.78 | 75.90 | 74.50 | 75.30 | 71.09 | 16,464 |
Jan 29, 2024 | 75.63 | 75.61 | 74.40 | 74.95 | 70.76 | 218,171 |
Jan 26, 2024 | 76.20 | 77.15 | 74.70 | 75.15 | 70.95 | 19,029 |
Jan 25, 2024 | 75.53 | 76.30 | 75.15 | 75.79 | 71.56 | 62,408 |
Jan 24, 2024 | 75.57 | 75.85 | 75.00 | 75.15 | 70.95 | 49,802 |
Jan 23, 2024 | 76.10 | 76.30 | 75.10 | 75.80 | 71.56 | 44,867 |
Jan 22, 2024 | 76.25 | 76.30 | 75.05 | 75.65 | 71.42 | 63,160 |
Jan 19, 2024 | 76.55 | 76.60 | 75.25 | 75.95 | 71.70 | 63,498 |
Jan 18, 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 71.28 | 26,496 |
Jan 17, 2024 | 76.55 | 77.90 | 75.90 | 76.43 | 72.16 | 82,579 |
Jan 16, 2024 | 81.32 | 81.45 | 78.45 | 78.70 | 74.30 | 89,856 |
Jan 15, 2024 | 80.10 | 82.53 | 80.00 | 81.45 | 76.89 | 186,631 |
Jan 12, 2024 | 82.80 | 85.20 | 80.10 | 81.12 | 76.58 | 323,447 |
Jan 11, 2024 | 86.25 | 86.80 | 84.75 | 84.90 | 80.15 | 136,218 |
Jan 10, 2024 | 86.85 | 87.60 | 86.20 | 86.25 | 81.43 | 53,272 |
Jan 09, 2024 | 84.65 | 86.45 | 84.60 | 85.15 | 80.39 | 125,166 |
Jan 08, 2024 | 85.22 | 85.50 | 84.45 | 85.15 | 80.39 | 73,464 |
Jan 05, 2024 | 83.88 | 85.40 | 83.80 | 84.16 | 79.46 | 31,697 |
Jan 04, 2024 | 82.85 | 84.35 | 82.60 | 83.45 | 78.78 | 16,467 |
Jan 03, 2024 | 82.00 | 82.85 | 81.45 | 81.60 | 77.04 | 32,211 |
Jan 02, 2024 | 84.25 | 84.65 | 82.04 | 82.20 | 77.60 | 40,824 |
Dec 29, 2023 | 83.78 | 84.10 | 82.90 | 83.31 | 78.65 | 19,759 |
Dec 28, 2023 | 85.03 | 84.75 | 83.75 | 84.43 | 79.71 | 26,987 |
Dec 27, 2023 | 83.82 | 84.95 | 83.64 | 84.95 | 80.20 | 13,362 |
Dec 22, 2023 | 84.05 | 84.20 | 83.45 | 84.00 | 79.30 | 17,549 |
Dec 21, 2023 | 82.80 | 85.25 | 82.50 | 82.50 | 77.88 | 20,099 |
Dec 20, 2023 | 84.35 | 85.62 | 82.30 | 84.49 | 79.76 | 49,932 |
Dec 19, 2023 | 84.75 | 86.35 | 84.85 | 86.35 | 81.52 | 33,087 |
Dec 18, 2023 | 85.47 | 85.75 | 84.45 | 84.62 | 79.89 | 10,018 |
Dec 15, 2023 | 84.10 | 86.54 | 83.78 | 86.26 | 81.44 | 97,111 |
Dec 14, 2023 | 84.35 | 86.40 | 84.00 | 84.98 | 80.23 | 45,410 |
Dec 13, 2023 | 82.65 | 83.60 | 82.50 | 83.12 | 78.47 | 12,806 |
Dec 12, 2023 | 83.03 | 83.60 | 81.55 | 82.15 | 77.56 | 23,777 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |