Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 65.00 | 67.50 | 65.00 | 67.30 | 67.30 | 14,000 |
May 02, 2024 | 64.50 | 66.00 | 64.50 | 65.80 | 65.80 | 11,000 |
Apr 30, 2024 | 64.80 | 64.80 | 64.00 | 64.50 | 64.50 | 5,000 |
Apr 29, 2024 | 64.40 | 65.00 | 64.40 | 65.00 | 65.00 | 6,000 |
Apr 26, 2024 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 20,000 |
Apr 25, 2024 | 64.50 | 65.00 | 64.10 | 64.20 | 64.20 | 9,000 |
Apr 24, 2024 | 65.00 | 65.80 | 64.90 | 65.80 | 65.80 | 7,000 |
Apr 23, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1,000 |
Apr 22, 2024 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | 23,000 |
Apr 19, 2024 | 67.00 | 67.00 | 65.80 | 70.00 | 70.00 | 33,000 |
Apr 18, 2024 | 68.30 | 68.30 | 67.10 | 67.40 | 67.40 | 16,000 |
Apr 17, 2024 | 67.80 | 68.50 | 67.80 | 68.30 | 68.30 | 6,000 |
Apr 16, 2024 | 70.00 | 70.00 | 67.10 | 67.10 | 67.10 | 35,000 |
Apr 15, 2024 | 70.90 | 70.90 | 70.00 | 70.10 | 70.10 | 30,000 |
Apr 12, 2024 | 70.50 | 71.40 | 70.50 | 70.90 | 70.90 | 14,000 |
Apr 11, 2024 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | 13,000 |
Apr 10, 2024 | 71.70 | 72.00 | 71.70 | 71.70 | 71.70 | 9,000 |
Apr 09, 2024 | 71.20 | 71.50 | 71.00 | 71.00 | 71.00 | 22,000 |
Apr 08, 2024 | 71.20 | 71.30 | 71.20 | 71.20 | 71.20 | 4,000 |
Apr 03, 2024 | 72.00 | 72.00 | 71.30 | 71.50 | 71.50 | 10,000 |
Apr 02, 2024 | 73.50 | 73.50 | 72.70 | 72.90 | 72.90 | 16,000 |
Apr 01, 2024 | 71.00 | 75.00 | 71.00 | 74.90 | 74.90 | 53,000 |
Mar 29, 2024 | 70.00 | 71.20 | 70.00 | 71.20 | 71.20 | 27,000 |
Mar 28, 2024 | 72.00 | 72.10 | 71.90 | 72.00 | 72.00 | 11,000 |
Mar 27, 2024 | 72.90 | 73.00 | 72.00 | 72.00 | 72.00 | 36,000 |
Mar 26, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Mar 25, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
Mar 22, 2024 | 75.00 | 75.00 | 74.00 | 74.20 | 74.20 | 22,000 |
Mar 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7,000 |
Mar 20, 2024 | 74.70 | 75.00 | 74.70 | 74.80 | 74.80 | 8,000 |
Mar 19, 2024 | 74.70 | 74.70 | 74.60 | 74.60 | 74.60 | 2,000 |
Mar 18, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
Mar 15, 2024 | 75.30 | 75.30 | 74.80 | 74.90 | 74.90 | 15,000 |
Mar 14, 2024 | 75.10 | 76.30 | 75.10 | 75.20 | 75.20 | 44,000 |
Mar 13, 2024 | 79.00 | 79.50 | 76.20 | 76.70 | 76.70 | 31,000 |
Mar 12, 2024 | 78.00 | 79.00 | 77.90 | 79.00 | 79.00 | 12,000 |
Mar 11, 2024 | 78.10 | 78.10 | 77.70 | 77.70 | 77.70 | 10,000 |
Mar 08, 2024 | 78.70 | 78.70 | 77.70 | 77.70 | 77.70 | 21,000 |
Mar 07, 2024 | 79.20 | 79.50 | 78.70 | 78.70 | 78.70 | 14,000 |
Mar 06, 2024 | 80.00 | 80.00 | 78.70 | 79.00 | 79.00 | 36,000 |
Mar 05, 2024 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 12,000 |
Mar 04, 2024 | 80.00 | 81.20 | 80.00 | 80.00 | 80.00 | 20,000 |
Mar 01, 2024 | 79.70 | 80.50 | 79.50 | 80.40 | 80.40 | 12,000 |
Feb 29, 2024 | 79.50 | 80.10 | 79.50 | 80.00 | 80.00 | 7,000 |
Feb 27, 2024 | 80.00 | 80.50 | 79.10 | 80.50 | 80.50 | 20,000 |
Feb 26, 2024 | 80.00 | 80.30 | 79.60 | 80.30 | 80.30 | 10,000 |
Feb 23, 2024 | 80.00 | 80.90 | 79.90 | 80.90 | 80.90 | 19,000 |
Feb 22, 2024 | 79.50 | 80.80 | 79.50 | 79.90 | 79.90 | 17,000 |
Feb 21, 2024 | 80.10 | 80.10 | 79.10 | 79.50 | 79.50 | 30,000 |
Feb 20, 2024 | 81.00 | 81.10 | 80.10 | 80.10 | 80.10 | 15,000 |
Feb 19, 2024 | 81.00 | 81.60 | 81.00 | 81.10 | 81.10 | 16,000 |
Feb 16, 2024 | 80.00 | 83.80 | 79.90 | 81.00 | 81.00 | 25,000 |
Feb 15, 2024 | 80.10 | 80.10 | 79.80 | 79.90 | 79.90 | 14,000 |
Feb 05, 2024 | 79.60 | 80.10 | 78.60 | 79.00 | 79.00 | 30,000 |
Feb 02, 2024 | 81.00 | 81.00 | 80.10 | 80.10 | 80.10 | 14,000 |
Feb 01, 2024 | 79.60 | 81.20 | 79.60 | 80.80 | 80.80 | 14,000 |
Jan 31, 2024 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | 8,000 |
Jan 30, 2024 | 79.60 | 80.40 | 79.20 | 80.40 | 80.40 | 14,000 |
Jan 29, 2024 | 79.50 | 81.10 | 79.50 | 79.60 | 79.60 | 14,000 |
Jan 26, 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | 9,000 |
Jan 25, 2024 | 80.00 | 80.50 | 80.00 | 80.00 | 80.00 | 6,000 |
Jan 24, 2024 | 79.80 | 81.10 | 79.80 | 81.00 | 81.00 | 11,000 |
Jan 23, 2024 | 79.60 | 79.60 | 79.10 | 79.60 | 79.60 | 6,000 |
Jan 22, 2024 | 80.10 | 80.20 | 79.60 | 79.60 | 79.60 | 11,000 |
Jan 19, 2024 | 81.00 | 81.00 | 80.00 | 80.10 | 80.10 | 10,000 |
Jan 18, 2024 | 81.00 | 81.00 | 77.70 | 81.00 | 81.00 | 12,000 |
Jan 17, 2024 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 30,000 |
Jan 16, 2024 | 82.60 | 82.70 | 82.50 | 82.50 | 82.50 | 12,000 |
Jan 15, 2024 | 82.00 | 82.70 | 82.00 | 82.70 | 82.70 | 11,000 |
Jan 12, 2024 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | 7,000 |
Jan 11, 2024 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 7,000 |
Jan 10, 2024 | 80.50 | 80.50 | 80.00 | 80.10 | 80.10 | 7,000 |
Jan 09, 2024 | 80.30 | 81.00 | 80.20 | 80.50 | 80.50 | 17,000 |
Jan 08, 2024 | 80.20 | 80.80 | 80.20 | 80.60 | 80.60 | 13,000 |
Jan 05, 2024 | 81.50 | 81.50 | 81.20 | 81.20 | 81.20 | 5,000 |
Jan 04, 2024 | 81.80 | 81.80 | 81.00 | 81.00 | 81.00 | 12,000 |
Jan 03, 2024 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 3,000 |
Jan 02, 2024 | 83.70 | 83.70 | 82.50 | 82.50 | 82.50 | 12,000 |
Dec 29, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 2,000 |
Dec 28, 2023 | 82.40 | 82.80 | 82.00 | 82.80 | 82.80 | 14,000 |
Dec 27, 2023 | 82.00 | 82.60 | 82.00 | 82.30 | 82.30 | 6,000 |
Dec 26, 2023 | 81.70 | 83.80 | 81.70 | 82.00 | 82.00 | 29,000 |
Dec 25, 2023 | 82.00 | 82.00 | 81.70 | 81.70 | 81.70 | 16,000 |
Dec 22, 2023 | 81.90 | 82.20 | 81.90 | 82.00 | 82.00 | 11,000 |
Dec 21, 2023 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | 5,000 |
Dec 20, 2023 | 82.60 | 82.80 | 82.50 | 82.50 | 82.50 | 7,000 |
Dec 19, 2023 | 83.60 | 83.60 | 82.00 | 82.50 | 82.50 | 24,000 |
Dec 18, 2023 | 84.00 | 84.40 | 82.80 | 83.80 | 83.80 | 12,000 |
Dec 15, 2023 | 83.40 | 84.00 | 82.50 | 82.80 | 82.80 | 28,000 |
Dec 14, 2023 | 83.80 | 83.80 | 83.50 | 83.70 | 83.70 | 22,000 |
Dec 13, 2023 | 83.80 | 83.90 | 83.80 | 83.90 | 83.90 | 12,000 |
Dec 12, 2023 | 84.40 | 84.50 | 82.50 | 83.70 | 83.70 | 60,000 |
Dec 11, 2023 | 89.30 | 89.30 | 84.70 | 85.10 | 85.10 | 59,000 |
Dec 08, 2023 | 87.50 | 88.10 | 86.60 | 87.00 | 87.00 | 23,000 |
Dec 07, 2023 | 87.30 | 89.00 | 86.80 | 86.80 | 86.80 | 45,000 |
Dec 06, 2023 | 85.80 | 88.70 | 85.80 | 87.30 | 87.30 | 76,000 |
Dec 05, 2023 | 87.60 | 87.60 | 83.90 | 84.00 | 84.00 | 100,000 |
Dec 04, 2023 | 83.50 | 91.00 | 83.50 | 88.60 | 88.60 | 189,000 |
Dec 01, 2023 | 83.00 | 83.60 | 82.50 | 82.80 | 82.80 | 35,000 |
Nov 30, 2023 | 83.60 | 84.00 | 82.40 | 82.40 | 82.40 | 37,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |