Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 80.90 | 82.50 | 80.00 | 81.60 | 81.60 | 1,217,000 |
May 09, 2024 | 81.70 | 81.70 | 80.90 | 80.90 | 80.90 | 526,000 |
May 08, 2024 | 81.80 | 82.00 | 81.50 | 81.70 | 81.70 | 385,000 |
May 07, 2024 | 82.20 | 82.40 | 81.00 | 81.90 | 81.90 | 560,000 |
May 06, 2024 | 82.70 | 82.70 | 81.80 | 82.20 | 82.20 | 703,000 |
May 03, 2024 | 82.90 | 83.10 | 81.80 | 81.90 | 81.90 | 749,000 |
May 02, 2024 | 82.60 | 82.90 | 81.80 | 82.90 | 82.90 | 538,000 |
Apr 30, 2024 | 83.00 | 84.50 | 82.60 | 82.70 | 82.70 | 1,649,000 |
Apr 29, 2024 | 81.70 | 82.60 | 81.40 | 82.50 | 82.50 | 787,000 |
Apr 26, 2024 | 81.60 | 82.00 | 81.10 | 81.40 | 81.40 | 570,000 |
Apr 25, 2024 | 81.30 | 81.70 | 81.00 | 81.60 | 81.60 | 445,000 |
Apr 24, 2024 | 80.30 | 81.50 | 80.10 | 81.50 | 81.50 | 828,000 |
Apr 23, 2024 | 80.70 | 80.90 | 79.30 | 79.80 | 79.80 | 914,000 |
Apr 22, 2024 | 79.60 | 80.40 | 79.50 | 80.20 | 80.20 | 763,000 |
Apr 19, 2024 | 80.50 | 80.90 | 79.10 | 79.50 | 79.50 | 1,404,000 |
Apr 18, 2024 | 81.00 | 81.50 | 79.80 | 81.00 | 81.00 | 1,416,000 |
Apr 17, 2024 | 80.50 | 81.00 | 80.30 | 81.00 | 81.00 | 589,000 |
Apr 16, 2024 | 81.80 | 81.80 | 80.00 | 80.00 | 80.00 | 1,511,000 |
Apr 15, 2024 | 81.00 | 82.30 | 80.90 | 82.00 | 82.00 | 968,000 |
Apr 12, 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 81.50 | 864,000 |
Apr 11, 2024 | 82.00 | 82.00 | 80.20 | 82.00 | 82.00 | 2,406,000 |
Apr 10, 2024 | 82.70 | 83.20 | 82.50 | 82.60 | 82.60 | 705,000 |
Apr 09, 2024 | 83.40 | 83.50 | 82.50 | 82.70 | 82.70 | 801,000 |
Apr 08, 2024 | 83.40 | 83.40 | 82.20 | 83.10 | 83.10 | 1,159,000 |
Apr 03, 2024 | 83.60 | 83.90 | 82.90 | 83.50 | 83.50 | 852,000 |
Apr 02, 2024 | 83.80 | 84.60 | 83.00 | 83.70 | 83.70 | 1,183,000 |
Apr 01, 2024 | 84.00 | 84.50 | 83.70 | 83.70 | 83.70 | 773,000 |
Mar 29, 2024 | 85.00 | 85.00 | 83.50 | 83.80 | 83.80 | 1,591,000 |
Mar 28, 2024 | 85.30 | 86.20 | 84.50 | 84.60 | 84.60 | 1,012,000 |
Mar 27, 2024 | 84.50 | 85.60 | 84.30 | 85.10 | 85.10 | 1,434,000 |
Mar 26, 2024 | 85.30 | 85.60 | 83.80 | 84.10 | 84.10 | 2,357,000 |
Mar 25, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
Mar 22, 2024 | 88.00 | 88.80 | 87.20 | 87.70 | 87.70 | 4,284,000 |
Mar 21, 2024 | 87.50 | 87.80 | 86.20 | 87.10 | 87.10 | 2,955,000 |
Mar 20, 2024 | 85.50 | 87.80 | 85.50 | 86.80 | 86.80 | 4,024,000 |
Mar 19, 2024 | 83.50 | 86.00 | 83.20 | 84.90 | 84.90 | 1,864,000 |
Mar 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
Mar 15, 2024 | 84.70 | 85.20 | 84.00 | 84.00 | 84.00 | 1,002,000 |
Mar 14, 2024 | 85.40 | 85.90 | 84.10 | 84.70 | 84.70 | 1,236,000 |
Mar 13, 2024 | 86.80 | 87.70 | 85.00 | 85.30 | 85.30 | 2,182,000 |
Mar 12, 2024 | 85.10 | 87.50 | 85.10 | 86.30 | 86.30 | 2,671,000 |
Mar 11, 2024 | 85.40 | 86.20 | 85.00 | 85.10 | 85.10 | 1,282,000 |
Mar 08, 2024 | 86.90 | 87.50 | 85.00 | 85.00 | 85.00 | 3,185,000 |
Mar 07, 2024 | 88.80 | 89.10 | 86.50 | 86.50 | 86.50 | 4,143,000 |
Mar 06, 2024 | 87.40 | 89.80 | 86.40 | 88.40 | 88.40 | 9,906,000 |
Mar 05, 2024 | 84.00 | 87.70 | 84.00 | 87.40 | 87.40 | 5,875,000 |
Mar 04, 2024 | 85.70 | 86.30 | 83.90 | 84.10 | 84.10 | 3,137,000 |
Mar 01, 2024 | 86.10 | 86.80 | 85.30 | 85.80 | 85.80 | 3,723,000 |
Feb 29, 2024 | 86.00 | 87.80 | 85.00 | 87.30 | 87.30 | 4,614,000 |
Feb 27, 2024 | 86.50 | 87.10 | 85.20 | 85.50 | 85.50 | 4,134,000 |
Feb 26, 2024 | 83.20 | 86.70 | 83.20 | 86.20 | 86.20 | 4,239,000 |
Feb 23, 2024 | 82.60 | 83.60 | 82.30 | 82.90 | 82.90 | 1,516,000 |
Feb 22, 2024 | 82.20 | 82.60 | 81.60 | 82.10 | 82.10 | 1,199,000 |
Feb 21, 2024 | 82.70 | 82.70 | 81.80 | 81.80 | 81.80 | 1,452,000 |
Feb 20, 2024 | 83.80 | 83.90 | 82.50 | 82.60 | 82.60 | 1,379,000 |
Feb 19, 2024 | 82.70 | 83.90 | 82.70 | 83.60 | 83.60 | 1,030,000 |
Feb 16, 2024 | 83.30 | 83.40 | 82.00 | 82.80 | 82.80 | 3,143,000 |
Feb 15, 2024 | 86.00 | 86.00 | 84.10 | 84.40 | 84.40 | 1,649,000 |
Feb 05, 2024 | 84.70 | 85.60 | 83.90 | 85.50 | 85.50 | 1,476,000 |
Feb 02, 2024 | 86.90 | 87.90 | 84.50 | 84.80 | 84.80 | 3,906,000 |
Feb 01, 2024 | 86.10 | 86.80 | 86.00 | 86.70 | 86.70 | 960,000 |
Jan 31, 2024 | 87.30 | 87.30 | 86.40 | 86.40 | 86.40 | 1,179,000 |
Jan 30, 2024 | 87.00 | 87.40 | 85.90 | 87.30 | 87.30 | 2,525,000 |
Jan 29, 2024 | 87.50 | 88.20 | 86.80 | 87.00 | 87.00 | 2,902,000 |
Jan 26, 2024 | 87.20 | 88.60 | 87.20 | 87.70 | 87.70 | 3,223,000 |
Jan 25, 2024 | 87.40 | 87.70 | 86.50 | 87.10 | 87.10 | 2,637,000 |
Jan 24, 2024 | 87.50 | 88.50 | 86.80 | 86.90 | 86.90 | 8,910,000 |
Jan 23, 2024 | 85.10 | 86.70 | 83.70 | 86.00 | 86.00 | 5,042,000 |
Jan 22, 2024 | 84.30 | 85.00 | 84.00 | 85.00 | 85.00 | 2,922,000 |
Jan 19, 2024 | 83.20 | 84.10 | 82.70 | 83.40 | 83.40 | 2,441,000 |
Jan 18, 2024 | 83.00 | 83.30 | 81.10 | 82.80 | 82.80 | 1,445,000 |
Jan 17, 2024 | 84.20 | 84.50 | 82.30 | 82.70 | 82.70 | 2,241,000 |
Jan 16, 2024 | 82.70 | 84.30 | 82.70 | 84.20 | 84.20 | 4,359,000 |
Jan 15, 2024 | 83.60 | 83.90 | 82.70 | 82.80 | 82.80 | 1,895,001 |
Jan 12, 2024 | 83.00 | 84.00 | 82.60 | 83.10 | 83.10 | 4,342,000 |
Jan 11, 2024 | 80.30 | 83.50 | 79.30 | 83.10 | 83.10 | 6,009,000 |
Jan 10, 2024 | 79.00 | 79.90 | 78.60 | 79.70 | 79.70 | 1,144,000 |
Jan 09, 2024 | 79.60 | 79.60 | 78.20 | 78.70 | 78.70 | 715,000 |
Jan 08, 2024 | 79.30 | 79.70 | 78.80 | 79.00 | 79.00 | 620,000 |
Jan 05, 2024 | 79.90 | 79.90 | 78.80 | 79.10 | 79.10 | 845,000 |
Jan 04, 2024 | 79.90 | 80.00 | 78.70 | 79.50 | 79.50 | 1,598,000 |
Jan 03, 2024 | 80.00 | 80.80 | 79.50 | 79.80 | 79.80 | 1,213,000 |
Jan 02, 2024 | 81.40 | 81.50 | 80.00 | 80.10 | 80.10 | 1,222,000 |
Dec 29, 2023 | 80.90 | 81.20 | 80.50 | 80.70 | 80.70 | 875,000 |
Dec 28, 2023 | 81.00 | 81.30 | 80.40 | 80.50 | 80.50 | 1,211,000 |
Dec 27, 2023 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 4,965,000 |
Dec 26, 2023 | 77.60 | 79.00 | 77.30 | 78.80 | 78.80 | 4,756,000 |
Dec 25, 2023 | 80.20 | 80.20 | 78.00 | 78.10 | 78.10 | 5,413,000 |
Dec 22, 2023 | 82.20 | 83.20 | 80.60 | 80.70 | 80.70 | 3,096,000 |
Dec 21, 2023 | 81.60 | 82.80 | 80.10 | 82.10 | 82.10 | 1,711,000 |
Dec 20, 2023 | 82.90 | 83.30 | 82.20 | 82.50 | 82.50 | 1,176,000 |
Dec 19, 2023 | 84.20 | 84.30 | 82.50 | 82.90 | 82.90 | 1,472,000 |
Dec 18, 2023 | 83.40 | 85.30 | 83.40 | 84.10 | 84.10 | 1,400,000 |
Dec 15, 2023 | 83.50 | 84.30 | 82.90 | 83.60 | 83.60 | 1,327,000 |
Dec 14, 2023 | 83.40 | 84.70 | 82.90 | 83.10 | 83.10 | 1,214,000 |
Dec 13, 2023 | 83.70 | 84.30 | 82.50 | 82.90 | 82.90 | 1,132,000 |
Dec 12, 2023 | 84.80 | 85.20 | 83.40 | 83.40 | 83.40 | 1,392,000 |
Dec 11, 2023 | 84.50 | 85.70 | 83.70 | 84.30 | 84.30 | 1,722,000 |
Dec 08, 2023 | 84.60 | 85.10 | 83.80 | 83.90 | 83.90 | 797,000 |
Dec 07, 2023 | 84.40 | 84.70 | 83.80 | 83.80 | 83.80 | 750,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |