Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 79.10 | 85.00 | 79.00 | 85.00 | 85.00 | 19,825,000 |
Jun 13, 2024 | 77.50 | 78.00 | 76.00 | 77.30 | 77.30 | 3,690,000 |
Jun 12, 2024 | 79.00 | 79.00 | 71.00 | 77.10 | 77.10 | 6,522,000 |
Jun 11, 2024 | 76.20 | 77.60 | 75.50 | 76.80 | 76.80 | 3,679,000 |
Jun 07, 2024 | 76.90 | 77.50 | 75.20 | 75.80 | 75.80 | 4,155,000 |
Jun 06, 2024 | 75.00 | 77.90 | 74.00 | 76.60 | 76.60 | 9,505,000 |
Jun 05, 2024 | 72.20 | 74.90 | 70.70 | 74.60 | 74.60 | 5,917,000 |
Jun 04, 2024 | 68.20 | 72.50 | 68.20 | 71.20 | 71.20 | 4,250,000 |
Jun 03, 2024 | 67.20 | 68.70 | 67.20 | 68.20 | 68.20 | 1,030,000 |
May 31, 2024 | 67.90 | 68.20 | 66.60 | 67.00 | 67.00 | 1,731,000 |
May 30, 2024 | 68.80 | 70.40 | 67.40 | 67.90 | 67.90 | 1,936,000 |
May 29, 2024 | 65.30 | 70.70 | 64.80 | 68.80 | 68.80 | 3,324,000 |
May 28, 2024 | 65.00 | 65.90 | 65.00 | 65.10 | 65.10 | 845,000 |
May 27, 2024 | 64.30 | 67.20 | 64.30 | 65.00 | 65.00 | 1,167,000 |
May 24, 2024 | 65.90 | 65.90 | 62.10 | 63.90 | 63.90 | 1,913,000 |
May 23, 2024 | 67.30 | 67.50 | 66.00 | 66.00 | 66.00 | 1,166,000 |
May 22, 2024 | 68.00 | 68.20 | 67.20 | 67.30 | 67.30 | 653,000 |
May 21, 2024 | 67.20 | 67.90 | 66.70 | 67.50 | 67.50 | 555,000 |
May 20, 2024 | 66.80 | 68.80 | 66.60 | 67.00 | 67.00 | 1,352,000 |
May 17, 2024 | 66.50 | 66.90 | 65.70 | 66.40 | 66.40 | 595,000 |
May 16, 2024 | 67.00 | 67.10 | 65.60 | 66.00 | 66.00 | 1,111,000 |
May 15, 2024 | 66.40 | 66.90 | 66.10 | 66.40 | 66.40 | 772,000 |
May 14, 2024 | 66.80 | 67.20 | 65.60 | 66.10 | 66.10 | 1,431,000 |
May 13, 2024 | 69.00 | 69.10 | 65.60 | 66.80 | 66.80 | 2,249,000 |
May 10, 2024 | 71.70 | 71.90 | 68.80 | 68.80 | 68.80 | 1,530,000 |
May 09, 2024 | 71.70 | 72.40 | 70.50 | 70.70 | 70.70 | 2,652,000 |
May 08, 2024 | 67.80 | 72.70 | 67.60 | 71.50 | 71.50 | 5,605,000 |
May 07, 2024 | 66.80 | 67.40 | 66.00 | 67.40 | 67.40 | 999,000 |
May 06, 2024 | 67.20 | 67.70 | 65.70 | 66.60 | 66.60 | 1,615,000 |
May 03, 2024 | 66.60 | 67.70 | 66.20 | 66.50 | 66.50 | 1,011,000 |
May 02, 2024 | 67.50 | 67.90 | 65.50 | 66.10 | 66.10 | 2,091,000 |
Apr 30, 2024 | 67.10 | 67.60 | 66.80 | 67.50 | 67.50 | 892,000 |
Apr 29, 2024 | 66.30 | 67.90 | 65.90 | 67.00 | 67.00 | 1,121,000 |
Apr 26, 2024 | 68.90 | 68.90 | 65.90 | 65.90 | 65.90 | 2,482,000 |
Apr 25, 2024 | 68.50 | 69.20 | 67.30 | 68.20 | 68.20 | 1,378,000 |
Apr 24, 2024 | 66.00 | 69.50 | 65.50 | 68.70 | 68.70 | 3,418,000 |
Apr 23, 2024 | 68.40 | 70.10 | 65.00 | 65.00 | 65.00 | 4,117,000 |
Apr 22, 2024 | 68.90 | 71.40 | 68.00 | 68.00 | 68.00 | 3,509,000 |
Apr 19, 2024 | 70.30 | 72.20 | 67.40 | 68.70 | 68.70 | 3,748,000 |
Apr 18, 2024 | 71.80 | 72.10 | 69.90 | 70.30 | 70.30 | 3,443,000 |
Apr 17, 2024 | 69.20 | 72.30 | 69.20 | 71.80 | 71.80 | 4,792,000 |
Apr 16, 2024 | 70.60 | 71.40 | 68.60 | 69.30 | 69.30 | 4,019,000 |
Apr 15, 2024 | 68.00 | 71.90 | 67.60 | 70.90 | 70.90 | 4,569,000 |
Apr 12, 2024 | 67.50 | 68.50 | 66.10 | 68.10 | 68.10 | 3,555,000 |
Apr 11, 2024 | 67.80 | 69.30 | 67.20 | 67.20 | 67.20 | 4,771,000 |
Apr 10, 2024 | 73.00 | 73.30 | 66.50 | 67.50 | 67.50 | 10,465,000 |
Apr 09, 2024 | 76.60 | 76.60 | 73.50 | 73.50 | 73.50 | 3,894,000 |
Apr 08, 2024 | 78.30 | 78.40 | 75.80 | 76.00 | 76.00 | 2,772,000 |
Apr 03, 2024 | 79.00 | 79.60 | 77.00 | 77.50 | 77.50 | 4,592,000 |
Apr 02, 2024 | 78.50 | 79.60 | 77.80 | 78.80 | 78.80 | 6,588,000 |
Apr 01, 2024 | 74.50 | 78.20 | 73.90 | 77.20 | 77.20 | 7,800,000 |
Mar 29, 2024 | 75.50 | 77.40 | 73.30 | 73.50 | 73.50 | 5,806,000 |
Mar 28, 2024 | 73.00 | 77.60 | 72.80 | 75.50 | 75.50 | 8,720,000 |
Mar 27, 2024 | 73.10 | 74.90 | 72.60 | 72.80 | 72.80 | 4,646,000 |
Mar 26, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Mar 25, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
Mar 22, 2024 | 72.90 | 75.30 | 72.60 | 74.30 | 74.30 | 5,156,000 |
Mar 21, 2024 | 72.00 | 74.30 | 71.60 | 72.20 | 72.20 | 2,423,000 |
Mar 20, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
Mar 19, 2024 | 73.50 | 74.30 | 71.30 | 73.50 | 73.50 | 5,439,000 |
Mar 18, 2024 | 72.40 | 75.40 | 72.10 | 73.50 | 73.50 | 6,405,000 |
Mar 15, 2024 | 70.30 | 72.80 | 70.30 | 72.00 | 72.00 | 3,290,000 |
Mar 14, 2024 | 71.00 | 71.00 | 68.60 | 70.10 | 70.10 | 2,093,000 |
Mar 13, 2024 | 73.80 | 73.80 | 70.10 | 70.10 | 70.10 | 3,711,000 |
Mar 12, 2024 | 73.40 | 75.10 | 72.50 | 73.30 | 73.30 | 4,584,000 |
Mar 11, 2024 | 69.50 | 74.70 | 69.50 | 73.70 | 73.70 | 7,398,000 |
Mar 08, 2024 | 70.10 | 71.00 | 67.30 | 70.00 | 70.00 | 6,889,000 |
Mar 07, 2024 | 72.10 | 72.20 | 70.00 | 70.00 | 70.00 | 5,319,000 |
Mar 06, 2024 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | 4,231,000 |
Mar 05, 2024 | 71.50 | 72.90 | 69.50 | 72.10 | 72.10 | 9,669,000 |
Mar 04, 2024 | 74.50 | 75.30 | 70.60 | 71.50 | 71.50 | 12,635,000 |
Mar 01, 2024 | 77.50 | 84.00 | 73.00 | 73.80 | 73.80 | 49,384,000 |
Feb 29, 2024 | 69.50 | 76.40 | 69.50 | 76.40 | 76.40 | 11,742,000 |
Feb 27, 2024 | 69.70 | 72.50 | 69.10 | 69.50 | 69.50 | 13,600,000 |
Feb 26, 2024 | 68.50 | 71.00 | 68.20 | 69.20 | 69.20 | 11,225,000 |
Feb 23, 2024 | 67.10 | 68.90 | 64.10 | 67.10 | 67.10 | 7,633,000 |
Feb 22, 2024 | 63.60 | 69.60 | 63.50 | 67.00 | 67.00 | 12,640,000 |
Feb 21, 2024 | 60.50 | 65.30 | 60.50 | 63.60 | 63.60 | 8,764,000 |
Feb 20, 2024 | 59.70 | 61.00 | 58.60 | 60.10 | 60.10 | 3,378,000 |
Feb 19, 2024 | 62.10 | 62.50 | 59.50 | 59.50 | 59.50 | 5,370,000 |
Feb 16, 2024 | 62.00 | 63.00 | 61.20 | 62.10 | 62.10 | 2,834,000 |
Feb 15, 2024 | 62.80 | 64.10 | 61.50 | 61.60 | 61.60 | 4,136,000 |
Feb 05, 2024 | 65.60 | 65.70 | 61.20 | 62.50 | 62.50 | 7,257,000 |
Feb 02, 2024 | 66.10 | 68.00 | 64.30 | 65.70 | 65.70 | 8,755,000 |
Feb 01, 2024 | 61.50 | 67.30 | 60.70 | 66.10 | 66.10 | 15,537,000 |
Jan 31, 2024 | 60.20 | 62.40 | 59.10 | 61.30 | 61.30 | 4,817,000 |
Jan 30, 2024 | 61.40 | 61.50 | 59.50 | 60.40 | 60.40 | 6,348,000 |
Jan 29, 2024 | 57.60 | 62.80 | 56.80 | 61.50 | 61.50 | 15,439,000 |
Jan 26, 2024 | 56.50 | 57.50 | 55.60 | 57.10 | 57.10 | 2,183,000 |
Jan 25, 2024 | 58.10 | 58.50 | 56.30 | 56.50 | 56.50 | 4,430,000 |
Jan 24, 2024 | 56.10 | 58.50 | 56.10 | 57.40 | 57.40 | 6,925,000 |
Jan 23, 2024 | 55.60 | 56.80 | 54.70 | 55.60 | 55.60 | 3,183,000 |
Jan 22, 2024 | 54.20 | 57.00 | 53.40 | 55.00 | 55.00 | 8,310,000 |
Jan 19, 2024 | 53.30 | 54.00 | 52.10 | 52.30 | 52.30 | 4,037,000 |
Jan 18, 2024 | 52.20 | 54.40 | 50.30 | 53.60 | 53.60 | 6,928,000 |
Jan 17, 2024 | 56.70 | 58.10 | 52.10 | 52.60 | 52.60 | 8,574,000 |
Jan 16, 2024 | 57.00 | 60.00 | 56.30 | 57.80 | 57.80 | 9,404,000 |
Jan 15, 2024 | 56.40 | 59.50 | 55.50 | 57.20 | 57.20 | 16,093,331 |
Jan 12, 2024 | 54.00 | 54.70 | 53.30 | 54.10 | 54.10 | 1,828,000 |
Jan 11, 2024 | 52.80 | 54.80 | 52.50 | 53.90 | 53.90 | 3,123,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |