Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.20 | 70.89 | 69.44 | 70.51 | 70.51 | 520,831 |
Apr 29, 2024 | 69.96 | 71.20 | 69.81 | 70.61 | 70.61 | 803,560 |
Apr 26, 2024 | 69.10 | 71.10 | 69.10 | 70.95 | 70.95 | 539,087 |
Apr 25, 2024 | 69.10 | 70.87 | 68.90 | 69.85 | 69.85 | 371,339 |
Apr 24, 2024 | 70.23 | 70.48 | 68.58 | 69.89 | 69.89 | 426,107 |
Apr 23, 2024 | 68.70 | 69.80 | 67.85 | 69.17 | 69.17 | 353,017 |
Apr 22, 2024 | 66.70 | 69.90 | 66.70 | 68.71 | 68.71 | 381,890 |
Apr 19, 2024 | 68.68 | 69.24 | 67.20 | 67.60 | 67.60 | 332,820 |
Apr 18, 2024 | 68.48 | 69.41 | 67.65 | 68.67 | 68.67 | 343,732 |
Apr 17, 2024 | 66.88 | 69.52 | 66.88 | 68.63 | 68.63 | 387,352 |
Apr 16, 2024 | 68.91 | 69.17 | 66.74 | 66.75 | 66.75 | 462,160 |
Apr 15, 2024 | 67.99 | 69.50 | 67.02 | 68.78 | 68.78 | 522,033 |
Apr 12, 2024 | 69.85 | 70.74 | 68.71 | 68.78 | 68.78 | 324,817 |
Apr 11, 2024 | 69.55 | 70.86 | 69.32 | 70.02 | 70.02 | 284,220 |
Apr 10, 2024 | 71.27 | 71.99 | 69.62 | 70.10 | 70.10 | 279,999 |
Apr 09, 2024 | 69.90 | 72.13 | 69.80 | 71.62 | 71.62 | 366,460 |
Apr 08, 2024 | 71.51 | 71.58 | 69.90 | 70.00 | 70.00 | 295,015 |
Apr 03, 2024 | 72.68 | 73.37 | 71.83 | 71.85 | 71.85 | 335,190 |
Apr 02, 2024 | 73.40 | 73.40 | 71.82 | 72.71 | 72.71 | 325,739 |
Apr 01, 2024 | 70.96 | 73.00 | 70.96 | 72.93 | 72.93 | 428,781 |
Mar 29, 2024 | 70.10 | 71.00 | 69.95 | 70.80 | 70.80 | 140,890 |
Mar 28, 2024 | 69.80 | 71.05 | 69.56 | 70.22 | 70.22 | 362,210 |
Mar 27, 2024 | 71.00 | 71.59 | 69.60 | 69.88 | 69.88 | 395,210 |
Mar 26, 2024 | 71.88 | 71.88 | 70.58 | 70.98 | 70.98 | 414,207 |
Mar 25, 2024 | 72.60 | 73.35 | 71.19 | 71.20 | 71.20 | 473,267 |
Mar 22, 2024 | 74.09 | 74.48 | 72.59 | 73.03 | 73.03 | 486,810 |
Mar 21, 2024 | 75.05 | 75.30 | 74.21 | 74.36 | 74.36 | 382,468 |
Mar 20, 2024 | 74.81 | 75.77 | 74.10 | 75.25 | 75.25 | 471,403 |
Mar 19, 2024 | 75.85 | 76.15 | 74.70 | 74.70 | 74.70 | 637,507 |
Mar 18, 2024 | 74.60 | 76.80 | 73.91 | 76.33 | 76.33 | 852,970 |
Mar 15, 2024 | 73.38 | 74.66 | 73.15 | 74.50 | 74.50 | 510,042 |
Mar 14, 2024 | 76.99 | 78.00 | 73.51 | 73.87 | 73.87 | 771,300 |
Mar 13, 2024 | 74.48 | 74.48 | 73.24 | 74.00 | 74.00 | 380,090 |
Mar 12, 2024 | 73.50 | 74.55 | 73.10 | 73.95 | 73.95 | 568,760 |
Mar 11, 2024 | 71.21 | 73.42 | 70.82 | 73.33 | 73.33 | 691,028 |
Mar 08, 2024 | 71.07 | 71.96 | 70.81 | 71.26 | 71.26 | 318,050 |
Mar 07, 2024 | 72.07 | 72.80 | 71.23 | 71.23 | 71.23 | 452,017 |
Mar 06, 2024 | 72.33 | 72.99 | 71.07 | 72.60 | 72.60 | 559,988 |
Mar 05, 2024 | 72.21 | 73.17 | 71.23 | 72.70 | 72.70 | 745,660 |
Mar 04, 2024 | 71.73 | 74.30 | 71.69 | 72.90 | 72.90 | 832,843 |
Mar 01, 2024 | 72.18 | 72.47 | 71.21 | 72.18 | 72.18 | 649,120 |
Feb 29, 2024 | 71.50 | 72.38 | 70.70 | 72.30 | 72.30 | 955,148 |
Feb 28, 2024 | 72.54 | 74.80 | 71.55 | 71.55 | 71.55 | 1,050,347 |
Feb 27, 2024 | 71.17 | 72.86 | 70.35 | 72.80 | 72.80 | 596,366 |
Feb 26, 2024 | 71.35 | 72.49 | 70.71 | 71.59 | 71.59 | 665,002 |
Feb 23, 2024 | 71.58 | 71.60 | 69.78 | 71.26 | 71.26 | 581,930 |
Feb 22, 2024 | 70.00 | 71.46 | 69.98 | 71.20 | 71.20 | 537,135 |
Feb 21, 2024 | 69.51 | 72.24 | 69.13 | 70.40 | 70.40 | 654,228 |
Feb 20, 2024 | 69.99 | 70.88 | 69.00 | 70.40 | 70.40 | 570,888 |
Feb 19, 2024 | 72.08 | 72.99 | 69.00 | 69.87 | 69.87 | 968,860 |
Feb 08, 2024 | 68.04 | 73.47 | 68.04 | 72.10 | 72.10 | 1,150,755 |
Feb 07, 2024 | 65.05 | 69.25 | 65.01 | 68.32 | 68.32 | 1,195,078 |
Feb 06, 2024 | 59.47 | 65.65 | 58.12 | 65.33 | 65.33 | 1,005,059 |
Feb 05, 2024 | 60.05 | 61.44 | 56.60 | 60.58 | 60.58 | 973,854 |
Feb 02, 2024 | 63.92 | 64.57 | 58.80 | 60.71 | 60.71 | 670,535 |
Feb 01, 2024 | 64.37 | 65.90 | 62.80 | 63.92 | 63.92 | 565,570 |
Jan 31, 2024 | 66.71 | 67.26 | 64.32 | 64.41 | 64.41 | 626,320 |
Jan 30, 2024 | 68.00 | 69.44 | 66.76 | 66.80 | 66.80 | 371,570 |
Jan 29, 2024 | 69.74 | 70.71 | 68.72 | 68.99 | 68.99 | 493,424 |
Jan 26, 2024 | 70.69 | 71.68 | 69.25 | 69.71 | 69.71 | 454,196 |
Jan 25, 2024 | 68.27 | 70.88 | 67.79 | 70.70 | 70.70 | 540,570 |
Jan 24, 2024 | 68.70 | 69.39 | 65.87 | 68.41 | 68.41 | 433,789 |
Jan 23, 2024 | 67.56 | 68.37 | 66.34 | 68.23 | 68.23 | 495,456 |
Jan 22, 2024 | 71.64 | 71.64 | 67.03 | 67.56 | 67.56 | 731,092 |
Jan 19, 2024 | 72.30 | 73.00 | 71.26 | 71.64 | 71.64 | 393,581 |
Jan 18, 2024 | 74.18 | 74.48 | 70.48 | 72.29 | 72.29 | 813,256 |
Jan 17, 2024 | 76.66 | 76.69 | 74.58 | 74.58 | 74.58 | 318,560 |
Jan 16, 2024 | 77.40 | 77.40 | 75.76 | 76.50 | 76.50 | 380,740 |
Jan 15, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
Jan 12, 2024 | 79.15 | 79.78 | 78.51 | 78.58 | 78.58 | 271,910 |
Jan 11, 2024 | 78.41 | 79.56 | 78.08 | 79.40 | 79.40 | 305,368 |
Jan 10, 2024 | 78.81 | 79.65 | 77.90 | 78.05 | 78.05 | 302,526 |
Jan 09, 2024 | 79.29 | 80.28 | 78.40 | 78.52 | 78.52 | 363,251 |
Jan 08, 2024 | 81.32 | 81.32 | 79.10 | 79.20 | 79.20 | 595,150 |
Jan 05, 2024 | 82.00 | 82.83 | 81.06 | 81.42 | 81.42 | 529,792 |
Jan 04, 2024 | 82.40 | 82.40 | 81.13 | 82.03 | 82.03 | 390,320 |
Jan 03, 2024 | 82.50 | 82.96 | 81.51 | 82.13 | 82.13 | 315,378 |
Jan 02, 2024 | 82.41 | 83.33 | 81.81 | 81.86 | 81.86 | 331,800 |
Dec 29, 2023 | 81.53 | 82.78 | 81.46 | 82.40 | 82.40 | 299,670 |
Dec 28, 2023 | 79.55 | 81.75 | 78.75 | 81.68 | 81.68 | 545,430 |
Dec 27, 2023 | 79.80 | 80.31 | 79.41 | 79.81 | 79.81 | 227,130 |
Dec 26, 2023 | 80.64 | 81.30 | 79.80 | 79.80 | 79.80 | 256,050 |
Dec 25, 2023 | 80.84 | 81.75 | 80.20 | 80.65 | 80.65 | 349,345 |
Dec 22, 2023 | 82.27 | 82.27 | 80.58 | 80.85 | 80.85 | 462,150 |
Dec 21, 2023 | 82.51 | 83.00 | 81.50 | 82.27 | 82.27 | 338,020 |
Dec 20, 2023 | 83.21 | 84.46 | 82.88 | 82.88 | 82.88 | 219,450 |
Dec 19, 2023 | 83.56 | 83.92 | 82.60 | 83.23 | 83.23 | 260,981 |
Dec 18, 2023 | 83.78 | 84.09 | 83.00 | 83.05 | 83.05 | 338,926 |
Dec 15, 2023 | 85.43 | 85.98 | 84.05 | 84.06 | 84.06 | 291,290 |
Dec 14, 2023 | 85.51 | 86.75 | 85.03 | 85.04 | 85.04 | 351,100 |
Dec 13, 2023 | 85.20 | 86.50 | 85.14 | 85.50 | 85.50 | 361,829 |
Dec 12, 2023 | 86.58 | 86.58 | 84.60 | 85.60 | 85.60 | 387,154 |
Dec 11, 2023 | 84.00 | 86.33 | 83.56 | 86.11 | 86.11 | 527,933 |
Dec 08, 2023 | 84.55 | 85.30 | 83.96 | 84.29 | 84.29 | 489,568 |
Dec 07, 2023 | 84.85 | 85.17 | 83.56 | 84.19 | 84.19 | 447,028 |
Dec 06, 2023 | 84.28 | 85.96 | 83.41 | 84.68 | 84.68 | 615,932 |
Dec 05, 2023 | 86.57 | 87.09 | 84.28 | 84.28 | 84.28 | 738,364 |
Dec 04, 2023 | 88.99 | 88.99 | 86.26 | 87.20 | 87.20 | 673,274 |
Dec 01, 2023 | 88.27 | 88.98 | 87.83 | 88.46 | 88.46 | 510,700 |
Nov 30, 2023 | 88.39 | 89.05 | 87.63 | 88.28 | 88.28 | 408,010 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |