Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 70.73 | 70.73 | 69.94 | 70.25 | 70.25 | 74,011 |
Apr 18, 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 70.28 | 612,900 |
Apr 17, 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 70.25 | 441,300 |
Apr 16, 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 70.98 | 654,200 |
Apr 15, 2024 | 73.74 | 73.99 | 71.75 | 73.11 | 73.11 | 831,100 |
Apr 12, 2024 | 74.76 | 74.96 | 73.13 | 73.18 | 73.18 | 559,500 |
Apr 11, 2024 | 75.99 | 76.77 | 74.87 | 74.98 | 74.98 | 453,900 |
Apr 10, 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 75.80 | 326,300 |
Apr 09, 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 76.39 | 374,600 |
Apr 08, 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 75.43 | 322,700 |
Apr 05, 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 75.97 | 418,300 |
Apr 04, 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 75.02 | 597,800 |
Apr 03, 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 75.82 | 420,900 |
Apr 02, 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 75.74 | 849,200 |
Apr 01, 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 76.07 | 936,300 |
Mar 28, 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 79.22 | 777,100 |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 78.34 | 490,900 |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 76.80 | 617,300 |
Mar 25, 2024 | 76.60 | 76.97 | 76.10 | 76.25 | 76.25 | 425,000 |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 76.49 | 582,500 |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 75.54 | 1,027,500 |
Mar 20, 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 77.11 | 528,800 |
Mar 19, 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 78.50 | 514,200 |
Mar 18, 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 78.15 | 692,600 |
Mar 15, 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 77.79 | 1,487,300 |
Mar 14, 2024 | 77.87 | 78.91 | 76.57 | 78.87 | 78.87 | 788,100 |
Mar 13, 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 78.36 | 1,549,500 |
Mar 12, 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 80.31 | 1,044,200 |
Mar 11, 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 80.53 | 692,700 |
Mar 08, 2024 | 83.74 | 84.44 | 81.66 | 81.81 | 81.81 | 619,600 |
Mar 07, 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 83.66 | 477,800 |
Mar 06, 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 84.72 | 277,700 |
Mar 05, 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 84.73 | 300,800 |
Mar 04, 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 85.62 | 447,400 |
Mar 01, 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 83.99 | 365,800 |
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 83.45 | 781,200 |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 83.43 | 1,043,800 |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 87.38 | 801,800 |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 85.49 | 654,000 |
Feb 23, 2024 | 84.47 | 85.23 | 84.01 | 84.29 | 84.29 | 446,200 |
Feb 22, 2024 | 83.69 | 85.56 | 83.65 | 84.63 | 84.63 | 323,100 |
Feb 21, 2024 | 83.88 | 84.74 | 83.09 | 83.75 | 83.75 | 386,000 |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 83.97 | 443,300 |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 82.89 | 324,000 |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 83.20 | 387,300 |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 82.45 | 417,600 |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 82.23 | 304,700 |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 83.79 | 562,500 |
Feb 09, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 82.06 | 490,100 |
Feb 08, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 80.23 | 367,400 |
Feb 07, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 79.61 | 362,900 |
Feb 06, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 79.83 | 268,000 |
Feb 05, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 78.82 | 443,300 |
Feb 02, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 80.30 | 671,600 |
Feb 01, 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 81.77 | 728,100 |
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 82.14 | 1,076,100 |
Jan 30, 2024 | 85.12 | 85.99 | 84.10 | 84.34 | 84.34 | 596,300 |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 84.93 | 254,600 |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 84.18 | 265,700 |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 83.89 | 245,500 |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 82.64 | 381,100 |
Jan 23, 2024 | 85.43 | 85.60 | 83.97 | 84.16 | 84.16 | 321,700 |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 85.36 | 387,800 |
Jan 19, 2024 | 85.08 | 85.95 | 84.29 | 85.92 | 85.92 | 296,300 |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 85.06 | 369,000 |
Jan 17, 2024 | 84.47 | 84.74 | 82.98 | 83.53 | 83.53 | 424,100 |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 84.82 | 563,500 |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 85.86 | 878,800 |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 84.69 | 621,400 |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 83.76 | 746,200 |
Jan 09, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 80.19 | 318,600 |
Jan 08, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 79.95 | 399,200 |
Jan 05, 2024 | 79.11 | 82.10 | 78.60 | 79.25 | 79.25 | 748,300 |
Jan 04, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 78.32 | 846,600 |
Jan 03, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 76.68 | 386,300 |
Jan 02, 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 78.26 | 452,100 |
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 77.76 | 354,700 |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 78.25 | 223,700 |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 78.68 | 249,500 |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 78.79 | 269,600 |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 77.86 | 329,000 |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 76.69 | 321,100 |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 75.66 | 440,900 |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 76.52 | 319,000 |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 75.73 | 410,900 |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 75.43 | 1,208,100 |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 77.58 | 767,600 |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 78.96 | 621,500 |
Dec 12, 2023 | 74.65 | 77.24 | 74.65 | 75.91 | 75.91 | 657,700 |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 74.96 | 657,300 |
Dec 08, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 73.26 | 874,000 |
Dec 07, 2023 | 70.62 | 72.14 | 70.15 | 71.98 | 71.98 | 641,700 |
Dec 06, 2023 | 74.22 | 74.53 | 70.70 | 71.15 | 71.15 | 520,900 |
Dec 05, 2023 | 74.61 | 74.97 | 73.60 | 74.21 | 74.21 | 364,900 |
Dec 04, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 74.75 | 345,600 |
Dec 01, 2023 | 72.72 | 74.59 | 72.25 | 73.86 | 73.86 | 311,100 |
Nov 30, 2023 | 71.94 | 73.22 | 71.17 | 72.99 | 72.99 | 409,100 |
Nov 29, 2023 | 72.14 | 72.88 | 71.61 | 71.92 | 71.92 | 436,800 |
Nov 28, 2023 | 72.61 | 72.61 | 71.29 | 72.00 | 72.00 | 368,500 |
Nov 27, 2023 | 73.35 | 73.60 | 72.28 | 72.49 | 72.49 | 357,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |